HUNG HING PRINTING GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00450  1992-03-16    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-14 0 0.605 0.600 0.625 - - 0 0 - 0.605 0.600 0.625 - - 0 - 0.00%
2026-10-13 0 0.605 0.605 0.620 0.605 0.605 12,000 7,260 0.6050 0.605 0.605 0.620 0.605 0.605 12,000 0.6050 -3.97%
2026-10-12 0 0.630 0.605 0.635 0.600 0.635 186,000 115,450 0.6207 0.630 0.605 0.635 0.600 0.635 186,000 0.6207 -1.56%
2026-10-09 0 0.640 0.640 0.645 0.625 0.640 304,000 192,660 0.6338 0.640 0.640 0.645 0.625 0.640 304,000 0.6338 2.40%
2026-10-08 0 0.625 0.625 0.640 - - 0 0 - 0.625 0.625 0.640 - - 0 - 0.00%
2026-10-07 0 0.625 0.620 0.630 0.620 0.645 216,000 136,350 0.6313 0.625 0.620 0.630 0.620 0.645 216,000 0.6313 -3.85%
2026-10-06 0 0.650 0.645 0.650 0.645 0.660 240,000 156,110 0.6505 0.650 0.645 0.650 0.645 0.660 240,000 0.6505 0.00%
2026-10-05 0 0.650 0.645 0.655 0.650 0.650 72,000 46,800 0.6500 0.650 0.645 0.655 0.650 0.650 72,000 0.6500 -2.99%
2026-10-02 0 0.670 0.645 0.670 0.645 0.670 122,000 80,610 0.6607 0.670 0.645 0.670 0.645 0.670 122,000 0.6607 -2.19%
2026-09-30 0 0.685 0.665 0.685 - - 0 0 - 0.685 0.665 0.685 - - 0 - 0.00%
2026-09-29 0 0.685 0.665 0.685 0.685 0.685 20,000 13,700 0.6850 0.685 0.665 0.685 0.685 0.685 20,000 0.6850 0.74%
2026-09-28 0 0.680 0.665 0.685 - - 0 0 - 0.680 0.665 0.685 - - 0 - 0.00%
2026-09-25 0 0.680 0.665 0.680 - - 0 0 - 0.680 0.665 0.680 - - 0 - 0.00%
2026-09-24 0 0.680 0.670 0.685 0.670 0.680 18,000 12,080 0.6711 0.680 0.670 0.685 0.670 0.680 18,000 0.6711 1.49%
2026-09-23 0 0.670 0.665 0.670 0.670 0.670 20,000 13,400 0.6700 0.670 0.665 0.670 0.670 0.670 20,000 0.6700 0.00%
2026-09-22 0 0.670 0.665 0.680 0.665 0.670 44,000 29,470 0.6698 0.670 0.665 0.680 0.665 0.670 44,000 0.6698 0.00%
2026-09-21 0 0.670 0.670 0.680 0.670 0.685 164,000 111,500 0.6799 0.670 0.670 0.680 0.670 0.685 164,000 0.6799 -2.19%
2026-09-18 0 0.685 0.665 0.685 0.660 0.685 92,000 61,720 0.6709 0.685 0.665 0.685 0.660 0.685 92,000 0.6709 3.01%
2026-09-17 0 0.665 0.660 0.685 0.665 0.665 80,000 53,200 0.6650 0.665 0.660 0.685 0.665 0.665 80,000 0.6650 -0.75%
2026-09-16 0 0.680 0.665 0.680 0.665 0.685 184,000 125,590 0.6826 0.670 0.655 0.670 0.655 0.675 186,746 0.6725 0.74%
2026-09-15 0 0.675 0.670 0.675 - - 0 0 - 0.665 0.660 0.665 - - 0 - 0.00%
2026-09-14 0 0.675 0.670 0.675 0.665 0.675 210,000 140,670 0.6699 0.665 0.660 0.665 0.655 0.665 213,134 0.6600 -2.17%
2026-09-11 0 0.690 0.680 0.690 0.680 0.690 52,000 35,660 0.6858 0.680 0.670 0.680 0.670 0.680 52,776 0.6757 0.73%
2026-09-10 0 0.685 0.665 0.685 - - 0 0 - 0.675 0.655 0.675 - - 0 - 0.00%
2026-09-09 0 0.685 0.680 0.685 0.685 0.685 20,000 13,700 0.6850 0.675 0.670 0.675 0.675 0.675 20,299 0.6749 -0.72%
2026-09-08 0 0.690 0.680 0.690 0.660 0.690 144,000 97,940 0.6801 0.680 0.670 0.680 0.650 0.680 146,149 0.6701 0.00%
2026-09-07 0 0.690 0.680 0.690 0.680 0.690 80,000 54,780 0.6848 0.680 0.670 0.680 0.670 0.680 81,194 0.6747 0.73%
2026-09-04 0 0.685 0.660 0.690 0.660 0.685 128,000 85,800 0.6703 0.675 0.650 0.680 0.650 0.675 129,910 0.6605 2.24%
2026-09-03 0 0.670 0.655 0.680 0.645 0.680 504,000 335,650 0.6660 0.660 0.645 0.670 0.636 0.670 511,522 0.6562 -2.19%
2026-09-02 0 0.685 0.680 0.685 0.680 0.685 132,000 90,410 0.6849 0.675 0.670 0.675 0.670 0.675 133,970 0.6749 -0.72%
2026-09-01 0 0.690 0.670 0.690 0.680 0.690 88,000 60,210 0.6842 0.680 0.660 0.680 0.670 0.680 89,313 0.6741 0.73%
2026-08-31 0 0.685 0.675 0.685 0.620 0.685 280,000 184,850 0.6602 0.675 0.665 0.675 0.611 0.675 284,179 0.6505 0.00%
2026-08-28 0 0.685 0.680 0.685 0.670 0.685 50,000 33,860 0.6772 0.675 0.670 0.675 0.660 0.675 50,746 0.6672 1.48%
2026-08-27 0 0.675 0.675 0.690 0.650 0.710 1,302,000 887,580 0.6817 0.665 0.665 0.680 0.640 0.700 1,321,433 0.6717 -10.00%
2026-08-26 0 0.750 0.740 0.785 0.735 0.750 136,000 100,170 0.7365 0.739 0.729 0.773 0.724 0.739 138,030 0.7257 0.00%
2026-08-25 0 0.750 0.730 0.750 0.715 0.750 110,000 81,960 0.7451 0.739 0.719 0.739 0.704 0.739 111,642 0.7341 2.04%
2026-08-24 0 0.735 0.725 0.750 0.735 0.735 302,000 221,970 0.7350 0.724 0.714 0.739 0.724 0.724 306,507 0.7242 0.00%
2026-08-21 0 0.735 0.730 0.745 0.720 0.775 246,000 180,100 0.7321 0.724 0.719 0.734 0.709 0.764 249,672 0.7213 -6.37%
2026-08-20 0 0.785 0.735 0.790 - - 0 0 - 0.773 0.724 0.778 - - 0 - 0.00%
2026-08-19 0 0.785 0.755 0.790 0.730 0.785 72,000 53,930 0.7490 0.773 0.744 0.778 0.719 0.773 73,075 0.7380 4.67%
2026-08-18 0 0.750 0.750 0.760 - - 0 0 - 0.739 0.739 0.749 - - 0 - 0.00%
2026-08-17 0 0.750 0.750 0.760 0.730 0.760 66,000 50,070 0.7586 0.739 0.739 0.749 0.719 0.749 66,985 0.7475 -1.32%
2026-08-14 0 0.760 0.745 0.760 0.740 0.790 48,000 36,960 0.7700 0.749 0.734 0.749 0.729 0.778 48,716 0.7587 0.00%
2026-08-13 0 0.760 0.760 0.790 - - 0 0 - 0.749 0.749 0.778 - - 0 - 1.33%
2026-08-12 0 0.750 0.745 0.760 - - 0 0 - 0.739 0.734 0.749 - - 0 - 0.00%
2026-08-11 0 0.750 0.730 0.775 - - 0 0 - 0.739 0.719 0.764 - - 0 - 0.00%
2026-08-10 0 0.750 0.735 0.775 0.750 0.780 8,000 6,180 0.7725 0.739 0.724 0.764 0.739 0.769 8,119 0.7611 0.67%
2026-08-07 0 0.745 0.730 0.780 - - 0 0 - 0.734 0.719 0.769 - - 0 - 0.00%
2026-08-06 0 0.745 0.740 0.775 - - 0 0 - 0.734 0.729 0.764 - - 0 - 0.00%
2026-08-05 0 0.745 0.745 0.780 0.745 0.745 36,000 26,820 0.7450 0.734 0.734 0.769 0.734 0.734 36,537 0.7340 0.00%
2026-08-04 0 0.745 0.740 0.790 - - 0 0 - 0.734 0.729 0.778 - - 0 - 0.00%
2026-08-03 0 0.745 0.745 0.780 0.745 0.750 66,000 49,410 0.7486 0.734 0.734 0.769 0.734 0.739 66,985 0.7376 -0.67%
2026-07-31 0 0.750 0.750 0.780 - - 0 0 - 0.739 0.739 0.769 - - 0 - 0.00%
2026-07-30 0 0.750 0.750 0.760 0.750 0.800 70,000 54,400 0.7771 0.739 0.739 0.749 0.739 0.788 71,045 0.7657 -1.32%
2026-07-29 0 0.760 0.760 0.780 - - 0 0 - 0.749 0.749 0.769 - - 0 - 1.33%
2026-07-28 0 0.750 0.750 0.780 - - 0 0 - 0.739 0.739 0.769 - - 0 - 0.00%
2026-07-27 0 0.750 0.750 0.770 0.750 0.790 236,000 181,380 0.7686 0.739 0.739 0.759 0.739 0.778 239,522 0.7573 0.00%
2026-07-24 0 0.750 0.750 0.780 0.720 0.750 46,000 34,160 0.7426 0.739 0.739 0.769 0.709 0.739 46,687 0.7317 0.00%
2026-07-23 0 0.750 0.750 0.760 0.750 0.780 294,000 221,360 0.7529 0.739 0.739 0.749 0.739 0.769 298,388 0.7419 0.00%
2026-07-22 0 0.750 0.720 0.750 0.750 0.750 24,000 18,000 0.7500 0.739 0.709 0.739 0.739 0.739 24,358 0.7390 2.74%
2026-07-21 0 0.730 0.730 0.760 - - 0 0 - 0.719 0.719 0.749 - - 0 - 0.00%
2026-07-20 0 0.730 0.730 0.760 - - 0 0 - 0.719 0.719 0.749 - - 0 - 0.00%
2026-07-17 0 0.730 0.730 0.760 0.730 0.740 18,000 13,300 0.7389 0.719 0.719 0.749 0.719 0.729 18,269 0.7280 0.00%
2026-07-16 0 0.730 0.730 0.760 0.730 0.730 12,000 8,760 0.7300 0.719 0.719 0.749 0.719 0.719 12,179 0.7193 1.39%
2026-07-15 0 0.720 0.720 0.750 0.720 0.750 4,000 2,940 0.7350 0.709 0.709 0.739 0.709 0.739 4,060 0.7242 -4.00%
2026-07-14 0 0.750 0.720 0.760 - - 0 0 - 0.739 0.709 0.749 - - 0 - 0.00%
2026-07-13 0 0.750 0.750 0.760 0.750 0.750 86,000 64,500 0.7500 0.739 0.739 0.749 0.739 0.739 87,284 0.7390 4.17%
2026-07-10 0 0.720 0.720 0.770 0.720 0.720 32,000 23,040 0.7200 0.709 0.709 0.759 0.709 0.709 32,478 0.7094 0.00%
2026-07-09 0 0.720 0.720 0.770 - - 0 0 - 0.709 0.709 0.759 - - 0 - 0.00%
2026-07-08 0 0.720 0.720 0.770 0.720 0.730 6,000 4,360 0.7267 0.709 0.709 0.759 0.709 0.719 6,090 0.7160 0.00%
2026-07-07 0 0.720 0.720 0.740 0.720 0.730 72,000 52,780 0.7331 0.709 0.709 0.729 0.709 0.719 73,075 0.7223 -2.70%
2026-07-06 0 0.740 0.740 0.770 0.730 0.760 82,000 60,740 0.7407 0.729 0.729 0.759 0.719 0.749 83,224 0.7298 -10.84%
2026-07-03 0 0.830 0.760 0.830 0.730 0.840 112,000 87,180 0.7784 0.818 0.749 0.818 0.719 0.828 113,672 0.7669 12.16%
2026-07-02 0 0.740 0.730 0.750 0.720 0.740 68,000 49,680 0.7306 0.729 0.719 0.739 0.709 0.729 69,015 0.7198 1.37%
2026-06-30 0 0.730 0.720 0.750 - - 0 0 - 0.719 0.709 0.739 - - 0 - 0.00%
2026-06-29 0 0.730 0.720 0.750 0.720 0.730 72,000 52,500 0.7292 0.719 0.709 0.739 0.709 0.719 73,075 0.7184 1.39%
2026-06-26 0 0.720 0.720 0.730 0.700 0.740 186,000 134,340 0.7223 0.709 0.709 0.719 0.690 0.729 188,776 0.7116 -4.00%
2026-06-25 0 0.750 0.740 0.760 0.740 0.750 50,000 37,240 0.7448 0.739 0.729 0.749 0.729 0.739 50,746 0.7338 -1.32%
2026-06-24 0 0.760 0.750 0.780 - - 0 0 - 0.749 0.739 0.769 - - 0 - 0.00%
2026-06-23 0 0.760 0.750 0.780 - - 0 0 - 0.749 0.739 0.769 - - 0 - 0.00%
2026-06-22 0 0.760 0.760 0.780 0.760 0.760 200,000 152,000 0.7600 0.749 0.749 0.769 0.749 0.749 202,985 0.7488 0.00%
2026-06-18 0 0.760 0.760 0.770 0.750 0.760 14,000 10,560 0.7543 0.749 0.749 0.759 0.739 0.749 14,209 0.7432 0.00%
2026-06-17 0 0.760 0.760 0.770 0.760 0.760 5,888 4,338 0.7368 0.749 0.749 0.759 0.749 0.749 5,976 0.7259 -2.56%
2026-06-16 0 0.780 0.760 0.780 0.760 0.780 76,000 57,840 0.7611 0.769 0.749 0.769 0.749 0.769 77,134 0.7499 2.63%
2026-06-15 0 0.760 0.760 0.780 0.760 0.770 56,000 43,060 0.7689 0.749 0.749 0.769 0.749 0.759 56,836 0.7576 1.33%
2026-06-12 0 0.750 0.750 0.760 0.750 0.770 248,000 186,680 0.7527 0.739 0.739 0.749 0.739 0.759 251,701 0.7417 -1.32%
2026-06-11 0 0.760 0.750 0.770 0.750 0.770 320,000 244,180 0.7631 0.749 0.739 0.759 0.739 0.759 324,776 0.7518 0.00%
2026-06-10 0 0.760 0.760 0.770 0.760 0.780 300,000 231,200 0.7707 0.749 0.749 0.759 0.749 0.769 304,478 0.7593 -5.00%
2026-06-09 0 0.800 0.780 0.800 0.770 0.800 160,000 126,820 0.7926 0.788 0.769 0.788 0.759 0.788 162,388 0.7810 3.90%
2026-06-08 0 0.770 0.760 0.770 0.760 0.780 682,000 524,060 0.7684 0.759 0.749 0.759 0.749 0.769 692,179 0.7571 -3.75%
2026-06-05 0 0.800 0.780 0.800 0.760 0.800 144,000 113,340 0.7871 0.788 0.769 0.788 0.749 0.788 146,149 0.7755 1.27%
2026-06-04 0 0.790 0.770 0.790 0.770 0.790 124,000 96,040 0.7745 0.778 0.759 0.778 0.759 0.778 125,851 0.7631 1.28%
2026-06-03 0 0.780 0.770 0.780 0.780 0.780 2,000 1,560 0.7800 0.769 0.759 0.769 0.769 0.769 2,030 0.7685 1.30%
2026-06-02 0 0.770 0.770 0.780 0.760 0.780 222,000 170,740 0.7691 0.759 0.759 0.769 0.749 0.769 225,313 0.7578 -1.28%
2026-06-01 0 0.780 0.770 0.780 0.760 0.780 86,000 66,140 0.7691 0.769 0.759 0.769 0.749 0.769 87,284 0.7578 1.30%
2026-05-29 0 0.770 0.760 0.780 0.760 0.800 60,000 46,840 0.7807 0.759 0.749 0.769 0.749 0.788 60,896 0.7692 -1.28%
2026-05-28 0 0.840 0.820 0.850 0.840 0.840 42,000 35,280 0.8400 0.769 0.750 0.778 0.769 0.769 45,906 0.7685 2.44%
2026-05-27 0 0.820 0.820 0.840 0.810 0.820 64,000 51,880 0.8106 0.750 0.750 0.769 0.741 0.750 69,952 0.7417 -1.20%
2026-05-26 0 0.830 0.830 0.840 0.820 0.820 12,000 9,900 0.8250 0.759 0.759 0.769 0.750 0.750 13,116 0.7548 0.00%
2026-05-22 0 0.830 0.820 0.840 0.820 0.830 36,000 29,820 0.8283 0.759 0.750 0.769 0.750 0.759 39,348 0.7579 0.00%
2026-05-21 0 0.830 0.820 0.830 0.810 0.860 650,000 548,600 0.8440 0.759 0.750 0.759 0.741 0.787 710,448 0.7722 2.47%
2026-05-20 0 0.810 0.810 0.830 0.810 0.850 516,000 420,420 0.8148 0.741 0.741 0.759 0.741 0.778 563,986 0.7454 0.00%
2026-05-19 0 0.810 0.800 0.810 0.800 0.810 140,000 113,000 0.8071 0.741 0.732 0.741 0.732 0.741 153,020 0.7385 0.00%
2026-05-18 0 0.810 0.800 0.810 0.800 0.810 56,000 45,320 0.8093 0.741 0.732 0.741 0.732 0.741 61,208 0.7404 0.00%
2026-05-15 0 0.810 0.800 0.810 0.800 0.820 322,000 260,900 0.8102 0.741 0.732 0.741 0.732 0.750 351,945 0.7413 -1.22%
2026-05-14 0 0.820 0.810 0.820 0.810 0.820 308,000 252,440 0.8196 0.750 0.741 0.750 0.741 0.750 336,643 0.7499 1.23%
2026-05-13 0 0.810 0.810 0.820 0.810 0.820 8,000 6,500 0.8125 0.741 0.741 0.750 0.741 0.750 8,744 0.7434 -1.22%
2026-05-12 0 0.820 0.810 0.820 0.810 0.820 230,000 188,460 0.8194 0.750 0.741 0.750 0.741 0.750 251,389 0.7497 0.00%
2026-05-11 0 0.820 0.820 0.830 0.820 0.830 66,000 54,260 0.8221 0.750 0.750 0.759 0.750 0.759 72,138 0.7522 -2.38%
2026-05-08 0 0.840 0.820 0.840 0.820 0.840 246,000 204,500 0.8313 0.769 0.750 0.769 0.750 0.769 268,877 0.7606 2.44%
2026-05-07 0 0.820 0.820 0.840 0.820 0.820 6,000 4,920 0.8200 0.750 0.750 0.769 0.750 0.750 6,558 0.7502 -1.20%
2026-05-06 0 0.830 0.820 0.830 0.820 0.830 56,000 46,440 0.8293 0.759 0.750 0.759 0.750 0.759 61,208 0.7587 0.00%
2026-05-05 0 0.830 0.820 0.830 0.810 0.830 42,000 34,740 0.8271 0.759 0.750 0.759 0.741 0.759 45,906 0.7568 1.22%
2026-05-04 0 0.820 0.810 0.830 0.810 0.820 128,000 104,880 0.8194 0.750 0.741 0.759 0.741 0.750 139,904 0.7497 1.23%
2026-04-30 0 0.810 0.800 0.810 0.800 0.810 74,000 59,900 0.8095 0.741 0.732 0.741 0.732 0.741 80,882 0.7406 0.00%
2026-04-29 0 0.810 0.810 0.830 0.800 0.830 364,000 296,400 0.8143 0.741 0.741 0.759 0.732 0.759 397,851 0.7450 -1.22%
2026-04-28 0 0.820 0.820 0.830 0.820 0.840 222,000 183,080 0.8247 0.750 0.750 0.759 0.750 0.769 242,645 0.7545 1.23%
2026-04-27 0 0.810 0.810 0.840 0.810 0.830 8,000 6,560 0.8200 0.741 0.741 0.769 0.741 0.759 8,744 0.7502 -2.41%
2026-04-24 0 0.830 0.830 0.840 0.830 0.840 98,000 81,580 0.8324 0.759 0.759 0.769 0.759 0.769 107,114 0.7616 -1.19%
2026-04-23 0 0.840 0.820 0.840 0.830 0.840 202,000 168,120 0.8323 0.769 0.750 0.769 0.759 0.769 220,785 0.7615 1.20%
2026-04-22 0 0.830 0.830 0.840 0.820 0.830 142,000 117,200 0.8254 0.759 0.759 0.769 0.750 0.759 155,206 0.7551 1.22%
2026-04-21 0 0.820 0.820 0.830 0.820 0.830 196,000 161,060 0.8217 0.750 0.750 0.759 0.750 0.759 214,227 0.7518 -2.38%
2026-04-20 0 0.840 0.830 0.850 0.830 0.840 72,000 60,440 0.8394 0.769 0.759 0.778 0.759 0.769 78,696 0.7680 2.44%
2026-04-17 0 0.820 0.820 0.840 0.820 0.840 96,000 79,880 0.8321 0.750 0.750 0.769 0.750 0.769 104,928 0.7613 0.00%
2026-04-16 0 0.820 0.820 0.850 0.820 0.840 262,000 217,000 0.8282 0.750 0.750 0.778 0.750 0.769 286,365 0.7578 0.00%
2026-04-15 0 0.820 0.820 0.840 0.820 0.830 14,000 11,580 0.8271 0.750 0.750 0.769 0.750 0.759 15,302 0.7568 -1.20%
2026-04-14 0 0.830 0.830 0.840 0.800 0.840 4,208,000 3,461,860 0.8227 0.759 0.759 0.769 0.732 0.769 4,599,330 0.7527 -3.49%
2026-04-13 0 0.860 0.850 0.860 0.860 0.870 462,000 397,640 0.8607 0.787 0.778 0.787 0.787 0.796 504,964 0.7875 -2.27%
2026-04-10 0 0.880 0.870 0.890 - - 0 0 - 0.805 0.796 0.814 - - 0 - 0.00%
2026-04-09 0 0.880 0.870 0.890 0.870 0.880 10,000 8,780 0.8780 0.805 0.796 0.814 0.796 0.805 10,930 0.8033 -1.12%
2026-04-08 0 0.890 0.870 0.890 0.870 0.890 148,000 131,660 0.8896 0.814 0.796 0.814 0.796 0.814 161,763 0.8139 0.00%
2026-04-02 0 0.890 0.880 0.890 0.880 0.890 230,000 204,680 0.8899 0.814 0.805 0.814 0.805 0.814 251,389 0.8142 1.14%
2026-04-01 0 0.880 0.880 0.890 0.860 0.880 86,000 75,000 0.8721 0.805 0.805 0.814 0.787 0.805 93,998 0.7979 1.15%
2026-03-31 0 0.870 0.870 0.890 0.870 0.890 142,000 123,740 0.8714 0.796 0.796 0.814 0.796 0.814 155,206 0.7973 0.00%
2026-03-30 0 0.870 0.870 0.890 0.870 0.870 6,000 5,220 0.8700 0.796 0.796 0.814 0.796 0.796 6,558 0.7960 0.00%
2026-03-27 0 0.870 0.870 0.890 0.860 0.890 4,000 3,500 0.8750 0.796 0.796 0.814 0.787 0.814 4,372 0.8006 1.16%
2026-03-26 0 0.860 0.860 0.890 0.860 0.880 32,000 28,120 0.8788 0.787 0.787 0.814 0.787 0.805 34,976 0.8040 0.00%
2026-03-25 0 0.860 0.860 0.870 0.860 0.880 42,000 36,700 0.8738 0.787 0.787 0.796 0.787 0.805 45,906 0.7995 -2.27%
2026-03-24 0 0.880 0.880 0.890 0.870 0.880 144,000 126,700 0.8799 0.805 0.805 0.814 0.796 0.805 157,392 0.8050 1.15%
2026-03-23 0 0.870 0.870 0.880 0.870 0.890 26,000 23,020 0.8854 0.796 0.796 0.805 0.796 0.814 28,418 0.8101 -2.25%
2026-03-20 0 0.890 0.870 0.890 0.870 0.890 166,000 146,320 0.8814 0.814 0.796 0.814 0.796 0.814 181,437 0.8064 0.00%
2026-03-19 0 0.890 0.890 0.900 - - 0 0 - 0.814 0.814 0.823 - - 0 - 0.00%
2026-03-18 0 0.890 0.880 0.910 - - 0 0 - 0.814 0.805 0.833 - - 0 - 0.00%
2026-03-17 0 0.890 0.880 0.910 - - 0 0 - 0.814 0.805 0.833 - - 0 - 0.00%
2026-03-16 0 0.890 0.890 0.900 0.890 0.890 30,000 26,700 0.8900 0.814 0.814 0.823 0.814 0.814 32,790 0.8143 0.00%
2026-03-13 0 0.890 0.890 0.910 0.870 0.890 164,000 145,840 0.8893 0.814 0.814 0.833 0.796 0.814 179,251 0.8136 1.14%
2026-03-12 0 0.880 0.880 0.890 0.880 0.880 202,000 177,760 0.8800 0.805 0.805 0.814 0.805 0.805 220,785 0.8051 0.00%
2026-03-11 0 0.880 0.870 0.890 0.880 0.890 36,000 31,840 0.8844 0.805 0.796 0.814 0.805 0.814 39,348 0.8092 0.00%
2026-03-10 0 0.880 0.880 0.900 0.880 0.880 48,000 42,240 0.8800 0.805 0.805 0.823 0.805 0.805 52,464 0.8051 0.00%
2026-03-09 0 0.880 0.880 0.890 0.870 0.880 62,000 54,540 0.8797 0.805 0.805 0.814 0.796 0.805 67,766 0.8048 0.00%
2026-03-06 0 0.880 0.880 0.890 0.880 0.890 404,000 357,380 0.8846 0.805 0.805 0.814 0.805 0.814 441,571 0.8093 -1.12%
2026-03-05 0 0.890 0.890 0.900 0.890 0.890 12,000 10,680 0.8900 0.814 0.814 0.823 0.814 0.814 13,116 0.8143 0.00%
2026-03-04 0 0.890 0.880 0.890 0.880 0.910 562,000 501,420 0.8922 0.814 0.805 0.814 0.805 0.833 614,264 0.8163 -1.11%
2026-03-03 0 0.900 0.900 0.910 0.900 0.910 72,000 64,820 0.9003 0.823 0.823 0.833 0.823 0.833 78,696 0.8237 0.00%
2026-03-02 0 0.900 0.900 0.920 0.900 0.920 4,000 3,640 0.9100 0.823 0.823 0.842 0.823 0.842 4,372 0.8326 -1.10%
2026-02-27 0 0.910 0.900 0.910 0.900 0.920 160,000 145,260 0.9079 0.833 0.823 0.833 0.823 0.842 174,879 0.8306 0.00%
2026-02-26 0 0.910 0.900 0.910 0.900 0.910 98,000 88,660 0.9047 0.833 0.823 0.833 0.823 0.833 107,114 0.8277 0.00%
2026-02-25 0 0.910 0.900 0.910 0.910 0.920 28,000 25,560 0.9129 0.833 0.823 0.833 0.833 0.842 30,604 0.8352 0.00%
2026-02-24 0 0.910 0.910 0.920 0.900 0.910 46,000 41,440 0.9009 0.833 0.833 0.842 0.823 0.833 50,278 0.8242 1.11%
2026-02-23 0 0.900 0.900 0.920 - - 0 0 - 0.823 0.823 0.842 - - 0 - 0.00%
2026-02-20 0 0.900 0.900 0.920 0.890 0.900 264,000 237,160 0.8983 0.823 0.823 0.842 0.814 0.823 288,551 0.8219 0.00%
2026-02-16 0 0.900 0.900 0.910 0.900 0.910 264,000 238,800 0.9045 0.823 0.823 0.833 0.823 0.833 288,551 0.8276 -3.23%
2026-02-13 0 0.930 0.920 0.930 - - 0 0 - 0.851 0.842 0.851 - - 0 - 0.00%
2026-02-12 0 0.930 0.920 0.930 0.920 0.930 28,000 25,820 0.9221 0.851 0.842 0.851 0.842 0.851 30,604 0.8437 1.09%
2026-02-11 0 0.920 0.920 0.930 0.920 0.920 36,000 33,120 0.9200 0.842 0.842 0.851 0.842 0.842 39,348 0.8417 1.10%
2026-02-10 0 0.910 0.910 0.920 0.900 0.920 340,000 307,560 0.9046 0.833 0.833 0.842 0.823 0.842 371,619 0.8276 -1.09%
2026-02-09 0 0.920 0.910 0.930 0.900 0.950 306,000 280,180 0.9156 0.842 0.833 0.851 0.823 0.869 334,457 0.8377 -1.08%
2026-02-06 0 0.930 0.930 0.940 - - 0 0 - 0.851 0.851 0.860 - - 0 - 0.00%
2026-02-05 0 0.930 0.930 0.940 0.910 0.930 60,000 55,380 0.9230 0.851 0.851 0.860 0.833 0.851 65,580 0.8445 0.00%
2026-02-04 0 0.930 0.920 0.930 - - 0 0 - 0.851 0.842 0.851 - - 0 - 0.00%
2026-02-03 0 0.930 0.920 0.940 - - 0 0 - 0.851 0.842 0.860 - - 0 - 0.00%
2026-02-02 0 0.930 0.930 0.950 0.920 0.920 6,000 5,600 0.9333 0.851 0.851 0.869 0.842 0.842 6,558 0.8539 0.00%
2026-01-30 0 0.930 0.920 0.940 - - 0 0 - 0.851 0.842 0.860 - - 0 - 0.00%
2026-01-29 0 0.930 0.920 0.930 0.930 0.930 92,000 85,560 0.9300 0.851 0.842 0.851 0.851 0.851 100,556 0.8509 -1.06%
2026-01-28 0 0.940 0.930 0.950 0.910 0.940 96,000 88,020 0.9169 0.860 0.851 0.869 0.833 0.860 104,928 0.8389 2.17%
2026-01-27 0 0.920 0.920 0.930 0.920 0.920 22,000 20,240 0.9200 0.842 0.842 0.851 0.842 0.842 24,046 0.8417 0.00%
2026-01-26 0 0.920 0.920 0.930 - - 0 0 - 0.842 0.842 0.851 - - 0 - 0.00%
2026-01-23 0 0.920 0.920 0.930 0.920 0.930 36,000 33,420 0.9283 0.842 0.842 0.851 0.842 0.851 39,348 0.8493 0.00%
2026-01-22 0 0.920 0.920 0.930 0.920 0.920 34,000 31,280 0.9200 0.842 0.842 0.851 0.842 0.842 37,162 0.8417 0.00%
2026-01-21 0 0.920 0.920 0.930 0.920 0.920 40,000 36,800 0.9200 0.842 0.842 0.851 0.842 0.842 43,720 0.8417 0.00%
2026-01-20 0 0.920 0.920 0.930 - - 0 0 - 0.842 0.842 0.851 - - 0 - 1.10%
2026-01-19 0 0.910 0.910 0.930 0.910 0.920 110,000 100,900 0.9173 0.833 0.833 0.851 0.833 0.842 120,230 0.8392 -1.09%
2026-01-16 0 0.920 0.920 0.930 - - 0 0 - 0.842 0.842 0.851 - - 0 - 0.00%
2026-01-15 0 0.920 0.920 0.930 0.920 0.940 130,000 122,060 0.9389 0.842 0.842 0.851 0.842 0.860 142,090 0.8590 -2.13%
2026-01-14 0 0.940 0.920 0.940 0.920 0.940 172,000 158,940 0.9241 0.860 0.842 0.860 0.842 0.860 187,995 0.8454 0.00%
2026-01-13 0 0.940 0.930 0.940 0.920 0.950 280,000 265,120 0.9469 0.860 0.851 0.860 0.842 0.869 306,039 0.8663 3.30%
2026-01-12 0 0.910 0.910 0.920 0.890 0.920 572,000 517,820 0.9053 0.833 0.833 0.842 0.814 0.842 625,194 0.8283 -1.09%
2026-01-09 0 0.920 0.920 0.930 0.900 0.940 412,804 379,267 0.9188 0.842 0.842 0.851 0.823 0.860 451,193 0.8406 0.00%
2026-01-08 0 0.920 0.920 0.930 0.920 0.930 4,000 3,700 0.9250 0.842 0.842 0.851 0.842 0.851 4,372 0.8463 -2.13%
2026-01-07 0 0.940 0.930 0.940 0.940 0.940 16,000 15,040 0.9400 0.860 0.851 0.860 0.860 0.860 17,488 0.8600 1.08%
2026-01-06 0 0.930 0.930 0.950 0.920 0.970 343,297 322,574 0.9396 0.851 0.851 0.869 0.842 0.887 375,222 0.8597 1.09%
2026-01-05 0 0.920 0.920 0.940 - - 0 0 - 0.842 0.842 0.860 - - 0 - 0.00%
2026-01-02 0 0.920 0.920 0.940 0.920 0.930 136,000 125,540 0.9231 0.842 0.842 0.860 0.842 0.851 148,648 0.8445 0.00%
2025-12-31 0 0.920 0.910 0.930 0.920 0.920 50,000 46,000 0.9200 0.842 0.833 0.851 0.842 0.842 54,650 0.8417 2.22%
2025-12-30 0 0.900 0.900 0.920 0.900 0.910 68,000 61,860 0.9097 0.823 0.823 0.842 0.823 0.833 74,324 0.8323 -1.10%
2025-12-29 0 0.910 0.900 0.920 - - 0 0 - 0.833 0.823 0.842 - - 0 - 0.00%
2025-12-24 0 0.910 0.910 0.920 0.910 0.920 24,268 22,273 0.9178 0.833 0.833 0.842 0.833 0.842 26,525 0.8397 -1.09%
2025-12-23 0 0.920 0.910 0.930 - - 0 0 - 0.842 0.833 0.851 - - 0 - 0.00%
2025-12-22 0 0.920 0.920 0.930 0.910 0.920 20,000 18,320 0.9160 0.842 0.842 0.851 0.833 0.842 21,860 0.8381 0.00%
2025-12-19 0 0.920 0.920 0.930 0.910 0.930 24,000 22,120 0.9217 0.842 0.842 0.851 0.833 0.851 26,232 0.8432 2.22%
2025-12-18 0 0.900 0.900 0.920 0.900 0.900 12,000 10,800 0.9000 0.823 0.823 0.842 0.823 0.823 13,116 0.8234 -1.10%
2025-12-17 0 0.910 0.910 0.920 0.910 0.920 254,000 231,640 0.9120 0.833 0.833 0.842 0.833 0.842 277,621 0.8344 -1.09%
2025-12-16 0 0.920 0.910 0.920 0.910 0.930 142,000 130,540 0.9193 0.842 0.833 0.842 0.833 0.851 155,206 0.8411 1.10%
2025-12-15 0 0.910 0.910 0.930 0.910 0.940 44,000 40,880 0.9291 0.833 0.833 0.851 0.833 0.860 48,092 0.8500 0.00%
2025-12-12 0 0.910 0.910 0.920 0.910 0.910 122,000 111,020 0.9100 0.833 0.833 0.842 0.833 0.833 133,346 0.8326 0.00%
2025-12-11 0 0.910 0.910 0.920 0.910 0.910 44,000 40,040 0.9100 0.833 0.833 0.842 0.833 0.833 48,092 0.8326 0.00%
2025-12-10 0 0.910 0.910 0.920 0.910 0.910 18,000 16,380 0.9100 0.833 0.833 0.842 0.833 0.833 19,674 0.8326 0.00%
2025-12-09 0 0.910 0.910 0.920 0.910 0.910 20,000 18,200 0.9100 0.833 0.833 0.842 0.833 0.833 21,860 0.8326 0.00%
2025-12-08 0 0.910 0.910 0.920 - - 0 0 - 0.833 0.833 0.842 - - 0 - 0.00%
2025-12-05 0 0.910 0.910 0.920 - - 0 0 - 0.833 0.833 0.842 - - 0 - 0.00%
2025-12-04 0 0.910 0.910 0.920 0.910 0.910 36,000 32,760 0.9100 0.833 0.833 0.842 0.833 0.833 39,348 0.8326 1.11%
2025-12-03 0 0.900 0.900 0.920 0.900 0.910 78,000 70,900 0.9090 0.823 0.823 0.842 0.823 0.833 85,254 0.8316 0.00%
2025-12-02 0 0.900 0.900 0.910 0.900 0.910 114,000 103,600 0.9088 0.823 0.823 0.833 0.823 0.833 124,602 0.8314 -1.10%
2025-12-01 0 0.910 0.900 0.920 - - 0 0 - 0.833 0.823 0.842 - - 0 - 0.00%
2025-11-28 0 0.910 0.900 0.910 0.900 0.910 132,000 119,800 0.9076 0.833 0.823 0.833 0.823 0.833 144,276 0.8304 0.00%
2025-11-27 0 0.910 0.910 0.920 0.910 0.910 120,000 109,200 0.9100 0.833 0.833 0.842 0.833 0.833 131,160 0.8326 1.11%
2025-11-26 0 0.900 0.900 0.910 0.900 0.910 770,000 693,100 0.9001 0.823 0.823 0.833 0.823 0.833 841,607 0.8235 -1.10%
2025-11-25 0 0.910 0.900 0.910 0.900 0.920 1,496,000 1,358,700 0.9082 0.833 0.823 0.833 0.823 0.842 1,635,123 0.8309 0.00%
2025-11-24 0 0.910 0.910 0.920 0.900 0.910 88,000 79,940 0.9084 0.833 0.833 0.842 0.823 0.833 96,184 0.8311 0.00%
2025-11-21 0 0.910 0.910 0.920 0.900 0.910 432,000 391,120 0.9054 0.833 0.833 0.842 0.823 0.833 472,175 0.8283 0.00%
2025-11-20 0 0.910 0.910 0.920 0.900 0.910 26,000 23,640 0.9092 0.833 0.833 0.842 0.823 0.833 28,418 0.8319 0.00%
2025-11-19 0 0.910 0.910 0.920 0.900 0.910 114,000 103,640 0.9091 0.833 0.833 0.842 0.823 0.833 124,602 0.8318 -1.09%
2025-11-18 0 0.920 0.920 0.940 - - 0 0 - 0.842 0.842 0.860 - - 0 - 0.00%
2025-11-17 0 0.920 0.920 0.940 - - 0 0 - 0.842 0.842 0.860 - - 0 - 0.00%
2025-11-14 0 0.920 0.920 0.930 0.920 0.940 128,000 117,880 0.9209 0.842 0.842 0.851 0.842 0.860 139,904 0.8426 -1.08%
2025-11-13 0 0.930 0.920 0.930 0.920 0.930 156,000 144,720 0.9277 0.851 0.842 0.851 0.842 0.851 170,507 0.8488 0.00%
2025-11-12 0 0.930 0.920 0.930 - - 0 0 - 0.851 0.842 0.851 - - 0 - 0.00%
2025-11-11 0 0.930 0.920 0.930 - - 0 0 - 0.851 0.842 0.851 - - 0 - 0.00%
2025-11-10 0 0.930 0.920 0.940 0.920 0.930 50,000 46,440 0.9288 0.851 0.842 0.860 0.842 0.851 54,650 0.8498 1.09%
2025-11-07 0 0.920 0.920 0.930 0.920 0.920 48,000 44,160 0.9200 0.842 0.842 0.851 0.842 0.842 52,464 0.8417 0.00%
2025-11-06 0 0.920 0.920 0.930 0.920 0.930 60,000 55,500 0.9250 0.842 0.842 0.851 0.842 0.851 65,580 0.8463 0.00%
2025-11-05 0 0.920 0.910 0.930 0.910 0.930 176,000 162,180 0.9215 0.842 0.833 0.851 0.833 0.851 192,367 0.8431 -1.08%
2025-11-04 0 0.930 0.930 0.940 - - 0 0 - 0.851 0.851 0.860 - - 0 - 0.00%
2025-11-03 0 0.930 0.930 0.940 - - 0 0 - 0.851 0.851 0.860 - - 0 - 0.00%
2025-10-31 0 0.930 0.930 0.940 0.930 0.930 60,524 56,282 0.9299 0.851 0.851 0.860 0.851 0.851 66,153 0.8508 0.00%
2025-10-30 0 0.930 0.920 0.930 0.920 0.930 1,146,000 1,065,480 0.9297 0.851 0.842 0.851 0.842 0.851 1,252,574 0.8506 0.00%
2025-10-28 0 0.930 0.920 0.930 0.920 0.930 50,000 46,040 0.9208 0.851 0.842 0.851 0.842 0.851 54,650 0.8425 1.09%
2025-10-27 0 0.920 0.920 0.930 0.910 0.930 266,000 246,200 0.9256 0.842 0.842 0.851 0.833 0.851 290,737 0.8468 0.00%
2025-10-24 0 0.920 0.920 0.930 - - 0 0 - 0.842 0.842 0.851 - - 0 - 0.00%
2025-10-23 0 0.920 0.920 0.930 0.910 0.930 96,000 88,180 0.9185 0.842 0.842 0.851 0.833 0.851 104,928 0.8404 -1.08%
2025-10-22 0 0.930 0.920 0.930 0.920 0.930 176,000 162,540 0.9235 0.851 0.842 0.851 0.842 0.851 192,367 0.8449 2.20%
2025-10-21 0 0.910 0.910 0.920 0.910 0.950 753,002 698,161 0.9272 0.833 0.833 0.842 0.833 0.869 823,029 0.8483 -4.21%
2025-10-20 0 0.950 0.940 0.950 0.940 0.960 1,280,000 1,208,560 0.9442 0.869 0.860 0.869 0.860 0.878 1,399,036 0.8639 2.15%
2025-10-17 0 0.930 0.920 0.930 0.920 0.950 1,332,000 1,251,600 0.9396 0.851 0.842 0.851 0.842 0.869 1,455,871 0.8597 0.00%
2025-10-16 0 0.930 0.930 0.940 0.920 0.930 356,000 329,640 0.9260 0.851 0.851 0.860 0.842 0.851 389,107 0.8472 2.20%
2025-10-15 0 0.910 0.910 0.920 0.900 0.920 174,000 156,960 0.9021 0.833 0.833 0.842 0.823 0.842 190,181 0.8253 0.00%
2025-10-14 0 0.910 0.900 0.910 0.900 0.910 166,000 150,940 0.9093 0.833 0.823 0.833 0.823 0.833 181,437 0.8319 -1.09%
2025-10-13 0 0.920 0.910 0.920 0.910 0.920 358,000 329,260 0.9197 0.842 0.833 0.842 0.833 0.842 391,293 0.8415 -1.08%
2025-10-10 0 0.930 0.920 0.930 0.920 0.940 222,000 205,260 0.9246 0.851 0.842 0.851 0.842 0.860 242,645 0.8459 -1.06%
2025-10-09 0 0.940 0.920 0.940 0.920 0.940 74,000 69,380 0.9376 0.860 0.842 0.860 0.842 0.860 80,882 0.8578 1.08%
2025-10-08 0 0.930 0.920 0.930 0.930 0.940 412,166 383,609 0.9307 0.851 0.842 0.851 0.851 0.860 450,496 0.8515 0.00%
2025-10-06 0 0.930 0.930 0.940 0.920 0.930 118,000 109,660 0.9293 0.851 0.851 0.860 0.842 0.851 128,974 0.8503 0.00%
2025-10-03 0 0.930 0.930 0.940 0.930 0.930 660,648 614,383 0.9300 0.851 0.851 0.860 0.851 0.851 722,086 0.8508 1.09%
2025-10-02 0 0.920 0.920 0.930 0.920 0.930 298,000 274,960 0.9227 0.842 0.842 0.851 0.842 0.851 325,713 0.8442 0.00%
2025-09-30 0 0.920 0.920 0.930 0.920 0.930 378,000 349,020 0.9233 0.842 0.842 0.851 0.842 0.851 413,153 0.8448 -2.13%
2025-09-29 0 0.940 0.930 0.940 0.920 0.940 312,000 289,920 0.9292 0.860 0.851 0.860 0.842 0.860 341,015 0.8502 2.17%
2025-09-26 0 0.920 0.920 0.930 0.920 0.930 250,000 231,060 0.9242 0.842 0.842 0.851 0.842 0.851 273,249 0.8456 0.00%
2025-09-25 0 0.920 0.910 0.920 0.910 0.930 380,000 349,980 0.9210 0.842 0.833 0.842 0.833 0.851 415,339 0.8426 -1.08%
2025-09-24 0 0.930 0.920 0.930 0.920 0.930 128,000 119,000 0.9297 0.851 0.842 0.851 0.842 0.851 139,904 0.8506 -1.06%
2025-09-23 0 0.940 0.920 0.940 0.920 0.940 194,000 179,240 0.9239 0.860 0.842 0.860 0.842 0.860 212,041 0.8453 1.08%
2025-09-22 0 0.930 0.930 0.940 0.930 0.940 232,000 217,280 0.9366 0.851 0.851 0.860 0.851 0.860 253,575 0.8569 -1.06%
2025-09-19 0 0.940 0.940 0.950 0.930 0.950 366,000 344,360 0.9409 0.860 0.860 0.869 0.851 0.869 400,037 0.8608 1.08%
2025-09-18 0 0.930 0.930 0.940 0.930 0.930 149,533 139,059 0.9300 0.851 0.851 0.860 0.851 0.851 163,439 0.8508 0.00%
2025-09-17 0 0.960 0.950 0.960 0.940 0.960 340,000 323,040 0.9501 0.851 0.842 0.851 0.833 0.851 383,607 0.8421 1.05%
2025-09-16 0 0.950 0.950 0.960 0.940 0.950 144,000 136,460 0.9476 0.842 0.842 0.851 0.833 0.842 162,469 0.8399 1.06%
2025-09-15 0 0.940 0.940 0.950 0.940 0.950 50,000 47,180 0.9436 0.833 0.833 0.842 0.833 0.842 56,413 0.8363 0.00%
2025-09-12 0 0.940 0.940 0.950 0.930 0.960 512,000 483,140 0.9436 0.833 0.833 0.842 0.824 0.851 577,666 0.8364 0.00%
2025-09-11 0 0.940 0.940 0.950 0.940 0.950 558,000 525,620 0.9420 0.833 0.833 0.842 0.833 0.842 629,566 0.8349 1.08%
2025-09-10 0 0.930 0.930 0.940 0.930 0.950 756,000 710,960 0.9404 0.824 0.824 0.833 0.824 0.842 852,960 0.8335 -2.11%
2025-09-09 0 0.950 0.940 0.950 0.930 0.950 14,000 13,180 0.9414 0.842 0.833 0.842 0.824 0.842 15,796 0.8344 1.06%
2025-09-08 0 0.940 0.930 0.950 0.930 0.950 162,000 152,580 0.9419 0.833 0.824 0.842 0.824 0.842 182,777 0.8348 0.00%
2025-09-05 0 0.940 0.940 0.950 0.940 0.940 216,000 203,040 0.9400 0.833 0.833 0.842 0.833 0.833 243,703 0.8331 0.00%
2025-09-04 0 0.940 0.940 0.950 0.940 0.950 70,000 66,240 0.9463 0.833 0.833 0.842 0.833 0.842 78,978 0.8387 -1.05%
2025-09-03 0 0.950 0.940 0.950 0.940 0.950 134,000 126,940 0.9473 0.842 0.833 0.842 0.833 0.842 151,186 0.8396 0.00%
2025-09-02 0 0.950 0.940 0.950 0.930 0.960 260,000 246,560 0.9483 0.842 0.833 0.842 0.824 0.851 293,346 0.8405 1.06%
2025-09-01 0 0.940 0.940 0.950 0.930 0.950 438,000 412,180 0.9411 0.833 0.833 0.842 0.824 0.842 494,175 0.8341 1.08%
2025-08-29 0 0.930 0.920 0.930 0.920 0.930 1,688,000 1,558,360 0.9232 0.824 0.815 0.824 0.815 0.824 1,904,494 0.8183 0.00%
2025-08-28 0 0.930 0.920 0.930 0.920 0.930 276,000 255,680 0.9264 0.824 0.815 0.824 0.815 0.824 311,398 0.8211 -1.06%
2025-08-27 0 0.940 0.930 0.950 0.920 0.940 1,238,000 1,152,060 0.9306 0.833 0.824 0.842 0.815 0.833 1,396,779 0.8248 -1.05%
2025-08-26 0 0.950 0.940 0.950 0.940 0.950 272,000 256,820 0.9442 0.842 0.833 0.842 0.833 0.842 306,885 0.8369 0.00%
2025-08-25 0 0.950 0.940 0.950 0.940 0.960 314,320 298,418 0.9494 0.842 0.833 0.842 0.833 0.851 354,633 0.8415 0.00%
2025-08-22 0 0.950 0.940 0.950 - - 60,000 56,400 0.9400 0.842 0.833 0.842 - - 67,695 0.8331 0.00%
2025-08-21 0 0.950 0.940 0.950 0.940 0.950 134,000 127,260 0.9497 0.842 0.833 0.842 0.833 0.842 151,186 0.8417 1.06%
2025-08-20 0 0.940 0.940 0.960 - - 0 0 - 0.833 0.833 0.851 - - 0 - 0.00%
2025-08-19 0 0.940 0.940 0.960 0.940 0.950 116,000 110,080 0.9490 0.833 0.833 0.851 0.833 0.842 130,878 0.8411 0.00%
2025-08-18 0 0.940 0.940 0.950 0.940 0.940 54,000 50,760 0.9400 0.833 0.833 0.842 0.833 0.833 60,926 0.8331 0.00%
2025-08-15 0 0.940 0.930 0.950 0.940 0.950 164,000 154,960 0.9449 0.833 0.824 0.842 0.833 0.842 185,034 0.8375 0.00%
2025-08-14 0 0.940 0.940 0.950 0.940 0.950 196,000 186,000 0.9490 0.833 0.833 0.842 0.833 0.842 221,138 0.8411 -1.05%
2025-08-13 0 0.950 0.950 0.960 0.950 0.950 130,000 123,360 0.9489 0.842 0.842 0.851 0.842 0.842 146,673 0.8411 0.00%
2025-08-12 0 0.950 0.940 0.950 - - 14,000 13,300 0.9500 0.842 0.833 0.842 - - 15,796 0.8420 0.00%
2025-08-11 0 0.950 0.940 0.950 0.930 0.950 94,000 88,400 0.9404 0.842 0.833 0.842 0.824 0.842 106,056 0.8335 1.06%
2025-08-08 0 0.940 0.940 0.960 0.930 0.960 90,000 83,960 0.9329 0.833 0.833 0.851 0.824 0.851 101,543 0.8268 0.00%
2025-08-07 0 0.940 0.940 0.950 0.920 0.960 1,076,000 1,009,540 0.9382 0.833 0.833 0.842 0.815 0.851 1,214,002 0.8316 -2.08%
2025-08-06 0 0.960 0.960 0.980 0.960 0.970 136,000 131,860 0.9696 0.851 0.851 0.869 0.851 0.860 153,443 0.8593 -1.03%
2025-08-05 0 0.970 0.970 0.980 0.970 0.980 344,000 333,800 0.9703 0.860 0.860 0.869 0.860 0.869 388,120 0.8600 0.00%
2025-08-04 0 0.970 0.960 0.980 - - 0 0 - 0.860 0.851 0.869 - - 0 - 0.00%
2025-08-01 0 0.970 0.970 0.980 0.960 0.970 122,000 118,320 0.9698 0.860 0.860 0.869 0.851 0.860 137,647 0.8596 0.00%
2025-07-31 0 0.970 0.960 0.980 0.960 0.970 88,000 85,320 0.9695 0.860 0.851 0.869 0.851 0.860 99,286 0.8593 0.00%
2025-07-30 0 0.970 0.970 0.980 0.970 0.980 12,000 11,700 0.9750 0.860 0.860 0.869 0.860 0.869 13,539 0.8642 0.00%
2025-07-29 0 0.970 0.970 0.990 0.970 0.990 24,000 23,600 0.9833 0.860 0.860 0.877 0.860 0.877 27,078 0.8716 0.00%
2025-07-28 0 0.970 0.970 0.990 - - 0 0 - 0.860 0.860 0.877 - - 0 - 0.00%
2025-07-25 0 0.970 0.970 0.980 0.970 0.980 70,000 68,420 0.9774 0.860 0.860 0.869 0.860 0.869 78,978 0.8663 -2.02%
2025-07-24 0 0.990 0.980 0.990 0.970 1.000 864,704 851,155 0.9843 0.877 0.869 0.877 0.860 0.886 975,606 0.8724 1.02%
2025-07-23 0 0.980 0.970 0.980 0.970 0.980 290,000 284,160 0.9799 0.869 0.860 0.869 0.860 0.869 327,194 0.8685 1.03%
2025-07-22 0 0.970 0.970 0.980 0.970 0.980 136,000 133,140 0.9790 0.860 0.860 0.869 0.860 0.869 153,443 0.8677 -1.02%
2025-07-21 0 0.980 0.970 0.980 0.980 0.980 190,000 186,200 0.9800 0.869 0.860 0.869 0.869 0.869 214,368 0.8686 0.00%
2025-07-18 0 0.980 0.970 0.980 0.960 0.980 236,000 229,780 0.9736 0.869 0.860 0.869 0.851 0.869 266,268 0.8630 1.03%
2025-07-17 0 0.970 0.960 0.970 0.960 0.970 96,000 92,940 0.9681 0.860 0.851 0.860 0.851 0.860 108,312 0.8581 0.00%
2025-07-16 0 0.970 0.970 0.980 0.960 0.990 920,000 886,380 0.9635 0.860 0.860 0.869 0.851 0.877 1,037,994 0.8539 1.04%
2025-07-15 0 0.960 0.960 0.970 0.960 0.960 224,000 215,040 0.9600 0.851 0.851 0.860 0.851 0.851 252,729 0.8509 -1.03%
2025-07-14 0 0.970 0.970 0.980 0.960 0.980 124,000 119,960 0.9674 0.860 0.860 0.869 0.851 0.869 139,904 0.8574 0.00%
2025-07-11 0 0.970 0.960 0.980 0.960 0.980 340,000 329,460 0.9690 0.860 0.851 0.869 0.851 0.869 383,607 0.8588 2.11%
2025-07-10 0 0.950 0.950 0.960 0.950 0.950 104,000 98,800 0.9500 0.842 0.842 0.851 0.842 0.842 117,338 0.8420 0.00%
2025-07-09 0 0.950 0.950 0.960 0.950 0.950 110,000 104,500 0.9500 0.842 0.842 0.851 0.842 0.842 124,108 0.8420 1.06%
2025-07-08 0 0.940 0.940 0.950 0.940 0.940 34,000 31,960 0.9400 0.833 0.833 0.842 0.833 0.833 38,361 0.8331 0.00%
2025-07-07 0 0.940 0.940 0.950 0.940 0.950 402,000 378,120 0.9406 0.833 0.833 0.842 0.833 0.842 453,558 0.8337 -1.05%
2025-07-04 0 0.950 0.950 0.960 0.950 0.950 74,000 70,300 0.9500 0.842 0.842 0.851 0.842 0.842 83,491 0.8420 0.00%
2025-07-03 0 0.950 0.940 0.960 0.950 0.960 100,000 95,460 0.9546 0.842 0.833 0.851 0.842 0.851 112,825 0.8461 -1.04%
2025-07-02 0 0.960 0.950 0.960 0.940 0.960 14,000 13,400 0.9571 0.851 0.842 0.851 0.833 0.851 15,796 0.8483 1.05%
2025-06-30 0 0.950 0.950 0.960 0.950 0.960 118,000 112,780 0.9558 0.842 0.842 0.851 0.842 0.851 133,134 0.8471 0.00%
2025-06-27 0 0.950 0.940 0.950 0.940 0.950 58,000 54,980 0.9479 0.842 0.833 0.842 0.833 0.842 65,439 0.8402 0.00%
2025-06-26 0 0.950 0.940 0.950 0.940 0.950 22,000 20,880 0.9491 0.842 0.833 0.842 0.833 0.842 24,822 0.8412 1.06%
2025-06-25 0 0.940 0.940 0.950 0.940 0.940 40,000 37,600 0.9400 0.833 0.833 0.842 0.833 0.833 45,130 0.8331 0.00%
2025-06-24 0 0.940 0.940 0.950 0.940 0.940 14,000 13,160 0.9400 0.833 0.833 0.842 0.833 0.833 15,796 0.8331 -1.05%
2025-06-23 0 0.950 0.940 0.950 0.940 0.960 152,000 144,060 0.9478 0.842 0.833 0.842 0.833 0.851 171,495 0.8400 0.00%
2025-06-20 0 0.950 0.940 0.950 0.940 0.960 36,000 34,380 0.9550 0.842 0.833 0.842 0.833 0.851 40,617 0.8464 -1.04%
2025-06-19 0 0.960 0.940 0.960 - - 0 0 - 0.851 0.833 0.851 - - 0 - 0.00%
2025-06-18 0 0.960 0.940 0.960 0.940 0.960 50,000 47,180 0.9436 0.851 0.833 0.851 0.833 0.851 56,413 0.8363 1.05%
2025-06-17 0 0.950 0.940 0.950 - - 0 0 - 0.842 0.833 0.842 - - 0 - 0.00%
2025-06-16 0 0.950 0.930 0.950 0.930 0.950 136,000 127,700 0.9390 0.842 0.824 0.842 0.824 0.842 153,443 0.8322 0.00%
2025-06-13 0 0.950 0.940 0.950 - - 0 0 - 0.842 0.833 0.842 - - 0 - 0.00%
2025-06-12 0 0.950 0.940 0.950 0.930 0.950 12,000 11,280 0.9400 0.842 0.833 0.842 0.824 0.842 13,539 0.8331 0.00%
2025-06-11 0 0.950 0.940 0.950 0.930 0.950 50,000 47,220 0.9444 0.842 0.833 0.842 0.824 0.842 56,413 0.8370 0.00%
2025-06-10 0 0.950 0.940 0.950 0.940 0.960 316,000 297,120 0.9403 0.842 0.833 0.842 0.833 0.851 356,528 0.8334 0.00%
2025-06-09 0 0.950 0.940 0.960 0.940 0.950 696,000 658,860 0.9466 0.842 0.833 0.851 0.833 0.842 785,265 0.8390 1.06%
2025-06-06 0 0.940 0.930 0.950 0.930 0.950 96,000 90,520 0.9429 0.833 0.824 0.842 0.824 0.842 108,312 0.8357 0.00%
2025-06-05 0 0.940 0.940 0.950 0.940 0.940 14,000 13,160 0.9400 0.833 0.833 0.842 0.833 0.833 15,796 0.8331 0.00%
2025-06-04 0 0.940 0.940 0.960 0.940 0.950 286,000 269,260 0.9415 0.833 0.833 0.851 0.833 0.842 322,681 0.8344 -1.05%
2025-06-03 0 0.950 0.940 0.950 0.940 0.950 180,000 170,900 0.9494 0.842 0.833 0.842 0.833 0.842 203,086 0.8415 0.00%
2025-06-02 0 0.950 0.940 0.950 0.950 0.950 186,000 176,700 0.9500 0.842 0.833 0.842 0.842 0.842 209,855 0.8420 -2.06%
2025-05-30 0 0.970 0.960 0.970 0.950 0.970 98,000 94,320 0.9624 0.860 0.851 0.860 0.842 0.860 110,569 0.8530 -1.02%
2025-05-29 0 0.980 0.970 0.980 0.960 0.990 290,000 280,960 0.9688 0.869 0.860 0.869 0.851 0.877 327,194 0.8587 -0.00%
2025-05-28 0 1.070 1.060 1.070 1.030 1.080 302,000 317,460 1.0512 0.869 0.860 0.869 0.836 0.877 372,025 0.8533 1.90%
2025-05-27 0 1.050 1.040 1.050 1.030 1.050 112,000 116,860 1.0434 0.852 0.844 0.852 0.836 0.852 137,969 0.8470 0.96%
2025-05-26 0 1.040 1.040 1.050 1.030 1.040 90,000 93,540 1.0393 0.844 0.844 0.852 0.836 0.844 110,868 0.8437 0.00%
2025-05-23 0 1.040 1.030 1.050 1.030 1.050 140,000 145,520 1.0394 0.844 0.836 0.852 0.836 0.852 172,462 0.8438 0.97%
2025-05-22 0 1.030 1.030 1.040 1.020 1.030 36,000 36,980 1.0272 0.836 0.836 0.844 0.828 0.836 44,347 0.8339 -0.96%
2025-05-21 0 1.040 1.030 1.040 1.020 1.040 140,000 142,920 1.0209 0.844 0.836 0.844 0.828 0.844 172,462 0.8287 0.00%
2025-05-20 0 1.040 1.030 1.060 1.030 1.050 274,000 283,980 1.0364 0.844 0.836 0.860 0.836 0.852 337,532 0.8413 0.00%
2025-05-19 0 1.040 1.020 1.040 1.020 1.050 910,000 937,240 1.0299 0.844 0.828 0.844 0.828 0.852 1,121,001 0.8361 1.96%
2025-05-16 0 1.020 1.020 1.050 1.020 1.030 100,000 102,880 1.0288 0.828 0.828 0.852 0.828 0.836 123,187 0.8352 -0.97%
2025-05-15 0 1.030 1.030 1.040 1.030 1.030 24,000 24,720 1.0300 0.836 0.836 0.844 0.836 0.836 29,565 0.8361 0.00%
2025-05-14 0 1.030 1.020 1.050 1.010 1.050 108,000 110,240 1.0207 0.836 0.828 0.852 0.820 0.852 133,042 0.8286 -0.96%
2025-05-13 0 1.040 1.020 1.050 1.010 1.050 38,000 39,040 1.0274 0.844 0.828 0.852 0.820 0.852 46,811 0.8340 0.97%
2025-05-12 0 1.030 1.020 1.040 1.010 1.030 154,000 158,540 1.0295 0.836 0.828 0.844 0.820 0.836 189,708 0.8357 -1.90%
2025-05-09 0 1.050 1.030 1.050 1.010 1.050 220,000 230,040 1.0456 0.852 0.836 0.852 0.820 0.852 271,011 0.8488 8.25%
2025-05-08 0 0.970 0.980 1.000 0.970 1.030 180,000 183,600 1.0200 0.787 0.796 0.812 0.787 0.836 221,737 0.8280 -3.96%
2025-05-07 0 1.010 1.010 1.040 1.010 1.040 88,000 88,940 1.0107 0.820 0.820 0.844 0.820 0.844 108,405 0.8204 -1.94%
2025-05-06 0 1.030 1.030 1.040 - - 0 0 - 0.836 0.836 0.844 - - 0 - 3.00%
2025-05-02 0 1.000 0.990 1.000 1.000 1.030 130,000 131,480 1.0114 0.812 0.804 0.812 0.812 0.836 160,143 0.8210 0.00%
2025-04-30 0 1.000 1.000 1.020 1.000 1.020 226,000 228,000 1.0088 0.812 0.812 0.828 0.812 0.828 278,403 0.8190 -0.99%
2025-04-29 0 1.010 1.000 1.010 - - 0 0 - 0.820 0.812 0.820 - - 0 - 0.00%
2025-04-28 0 1.010 1.010 1.020 1.000 1.010 228,000 230,200 1.0096 0.820 0.820 0.828 0.812 0.820 280,866 0.8196 1.00%
2025-04-25 0 1.000 0.980 1.010 0.970 1.010 480,000 478,260 0.9964 0.812 0.796 0.820 0.787 0.820 591,297 0.8088 2.04%
2025-04-24 0 0.980 0.980 0.990 0.980 0.990 38,000 37,580 0.9889 0.796 0.796 0.804 0.796 0.804 46,811 0.8028 -2.00%
2025-04-23 0 1.000 0.990 1.000 0.970 1.000 184,000 182,380 0.9912 0.812 0.804 0.812 0.787 0.812 226,664 0.8046 3.09%
2025-04-22 0 0.970 0.970 0.990 0.970 0.980 66,000 64,620 0.9791 0.787 0.787 0.804 0.787 0.796 81,303 0.7948 -1.02%
2025-04-17 0 0.980 0.980 1.000 0.950 0.980 134,000 129,940 0.9697 0.796 0.796 0.812 0.771 0.796 165,071 0.7872 2.08%
2025-04-16 0 0.960 0.960 0.980 0.950 0.980 20,000 19,300 0.9650 0.779 0.779 0.796 0.771 0.796 24,637 0.7834 -2.04%
2025-04-15 0 0.980 0.980 0.990 0.980 0.990 258,000 253,740 0.9835 0.796 0.796 0.804 0.796 0.804 317,822 0.7984 0.00%
2025-04-14 0 0.980 0.960 0.980 0.890 0.990 420,000 399,520 0.9512 0.796 0.779 0.796 0.722 0.804 517,385 0.7722 1.03%
2025-04-11 0 0.970 0.960 0.990 0.960 0.970 358,000 344,900 0.9634 0.787 0.779 0.804 0.779 0.787 441,009 0.7821 1.04%
2025-04-10 0 0.960 0.960 0.990 0.960 0.970 244,000 235,040 0.9633 0.779 0.779 0.804 0.779 0.787 300,576 0.7820 0.00%
2025-04-09 0 0.960 0.960 0.990 0.910 0.960 852,000 798,020 0.9366 0.779 0.779 0.804 0.739 0.779 1,049,553 0.7603 0.00%
2025-04-08 0 0.960 0.950 0.960 0.920 0.970 902,000 850,540 0.9429 0.779 0.771 0.779 0.747 0.787 1,111,146 0.7655 2.13%
2025-04-07 0 0.940 0.940 0.950 0.940 0.990 584,000 558,340 0.9561 0.763 0.763 0.771 0.763 0.804 719,412 0.7761 -6.00%
2025-04-03 0 1.000 0.990 1.000 0.990 1.010 364,000 364,400 1.0011 0.812 0.804 0.812 0.804 0.820 448,401 0.8127 -0.99%
2025-04-02 0 1.010 1.010 1.020 1.010 1.010 106,000 107,060 1.0100 0.820 0.820 0.828 0.820 0.820 130,578 0.8199 0.00%
2025-04-01 0 1.010 1.010 1.020 - - 0 0 - 0.820 0.820 0.828 - - 0 - 0.00%
2025-03-31 0 1.010 1.010 1.020 - - 0 0 - 0.820 0.820 0.828 - - 0 - 0.00%
2025-03-28 0 1.010 1.010 1.020 1.010 1.020 314,000 317,240 1.0103 0.820 0.820 0.828 0.820 0.828 386,807 0.8202 0.00%
2025-03-27 0 1.010 1.010 1.020 1.000 1.010 142,000 142,500 1.0035 0.820 0.820 0.828 0.812 0.820 174,926 0.8146 0.00%
2025-03-26 0 1.010 1.000 1.010 1.010 1.020 330,000 334,500 1.0136 0.820 0.812 0.820 0.820 0.828 406,517 0.8228 2.02%
2025-03-25 0 0.990 0.990 1.010 - - 0 0 - 0.804 0.804 0.820 - - 0 - 0.00%
2025-03-24 0 0.990 0.990 1.020 0.970 1.020 212,000 209,340 0.9875 0.804 0.804 0.828 0.787 0.828 261,156 0.8016 1.02%
2025-03-21 0 0.980 0.980 0.990 0.950 0.990 236,000 229,620 0.9730 0.796 0.796 0.804 0.771 0.804 290,721 0.7898 -2.00%
2025-03-20 0 1.000 0.990 1.000 - - 0 0 - 0.812 0.804 0.812 - - 0 - 0.00%
2025-03-19 0 1.000 1.000 1.010 1.000 1.000 8,000 8,000 1.0000 0.812 0.812 0.820 0.812 0.812 9,855 0.8118 0.00%
2025-03-18 0 1.000 1.000 1.010 0.990 1.010 282,000 282,020 1.0001 0.812 0.812 0.820 0.804 0.820 347,387 0.8118 0.00%
2025-03-17 0 1.000 1.000 1.010 0.990 1.000 98,000 97,880 0.9988 0.812 0.812 0.820 0.804 0.812 120,723 0.8108 1.01%
2025-03-14 0 0.990 0.990 1.010 0.980 1.000 90,000 89,020 0.9891 0.804 0.804 0.820 0.796 0.812 110,868 0.8029 -1.00%
2025-03-13 0 1.000 0.990 1.000 0.990 1.000 42,000 41,840 0.9962 0.812 0.804 0.812 0.804 0.812 51,739 0.8087 0.00%
2025-03-12 0 1.000 0.990 1.000 - - 0 0 - 0.812 0.804 0.812 - - 0 - 0.00%
2025-03-11 0 1.000 1.000 1.010 0.990 1.000 38,000 37,680 0.9916 0.812 0.812 0.820 0.804 0.812 46,811 0.8049 2.04%
2025-03-10 0 0.980 0.980 1.000 0.980 0.990 20,000 19,700 0.9850 0.796 0.796 0.812 0.796 0.804 24,637 0.7996 -1.01%
2025-03-07 0 0.990 0.990 1.000 0.990 1.000 104,088 103,383 0.9932 0.804 0.804 0.812 0.804 0.812 128,223 0.8063 0.00%
2025-03-06 0 0.990 0.990 1.000 0.980 0.990 248,000 245,100 0.9883 0.804 0.804 0.812 0.796 0.804 305,504 0.8023 0.00%
2025-03-05 0 0.990 0.990 1.000 0.980 1.010 310,000 306,540 0.9888 0.804 0.804 0.812 0.796 0.820 381,880 0.8027 -1.00%
2025-03-04 0 1.000 0.990 1.000 0.990 1.000 134,000 133,360 0.9952 0.812 0.804 0.812 0.804 0.812 165,071 0.8079 0.00%
2025-03-03 0 1.000 1.000 1.020 0.990 1.000 134,000 133,960 0.9997 0.812 0.812 0.828 0.804 0.812 165,071 0.8115 0.00%
2025-02-28 0 1.000 0.980 1.000 0.980 1.000 128,000 126,240 0.9863 0.812 0.796 0.812 0.796 0.812 157,679 0.8006 0.00%
2025-02-27 0 1.000 1.000 1.010 0.990 1.000 56,000 55,980 0.9996 0.812 0.812 0.820 0.804 0.812 68,985 0.8115 0.00%
2025-02-26 0 1.000 0.980 1.010 1.000 1.020 90,000 90,700 1.0078 0.812 0.796 0.820 0.812 0.828 110,868 0.8181 0.00%
2025-02-25 0 1.000 0.990 1.020 - - 160 203 1.2688 0.812 0.804 0.828 - - 197 1.0299 0.00%
2025-02-24 0 1.000 0.990 1.020 0.980 1.000 126,000 124,880 0.9911 0.812 0.804 0.828 0.796 0.812 155,216 0.8046 2.04%
2025-02-21 0 0.980 0.980 0.990 0.980 0.990 218,000 214,240 0.9828 0.796 0.796 0.804 0.796 0.804 268,548 0.7978 -1.01%
2025-02-20 0 0.990 0.980 0.990 0.970 1.000 702,000 687,980 0.9800 0.804 0.796 0.804 0.787 0.812 864,773 0.7956 -1.00%
2025-02-19 0 1.000 1.000 1.010 1.000 1.020 50,000 50,920 1.0184 0.812 0.812 0.820 0.812 0.828 61,593 0.8267 0.00%
2025-02-18 0 1.000 1.000 1.030 1.000 1.000 176,000 176,000 1.0000 0.812 0.812 0.836 0.812 0.812 216,809 0.8118 0.00%
2025-02-17 0 1.000 1.000 1.020 1.000 1.020 122,000 122,660 1.0054 0.812 0.812 0.828 0.812 0.828 150,288 0.8162 -1.96%
2025-02-14 0 1.020 1.020 1.030 1.010 1.010 6,000 6,060 1.0100 0.828 0.828 0.836 0.820 0.820 7,391 0.8199 0.99%
2025-02-13 0 1.010 1.010 1.020 1.010 1.020 16,000 16,280 1.0175 0.820 0.820 0.828 0.820 0.828 19,710 0.8260 1.00%
2025-02-12 0 1.000 1.000 1.010 1.000 1.020 342,000 345,560 1.0104 0.812 0.812 0.820 0.812 0.828 421,299 0.8202 -1.96%
2025-02-11 0 1.020 1.010 1.020 1.020 1.020 50,000 51,000 1.0200 0.828 0.820 0.828 0.828 0.828 61,593 0.8280 0.99%
2025-02-10 0 1.010 1.000 1.020 - - 0 0 - 0.820 0.812 0.828 - - 0 - 0.00%
2025-02-07 0 1.010 1.000 1.010 1.000 1.010 243,944 246,266 1.0095 0.820 0.812 0.820 0.812 0.820 300,507 0.8195 1.00%
2025-02-06 0 1.000 0.980 1.030 - - 0 0 - 0.812 0.796 0.836 - - 0 - 0.00%
2025-02-05 0 1.000 1.000 1.030 1.000 1.000 12,000 12,000 1.0000 0.812 0.812 0.836 0.812 0.812 14,782 0.8118 0.00%
2025-02-04 0 1.000 1.000 1.030 0.990 1.000 4,000 3,980 0.9950 0.812 0.812 0.836 0.804 0.812 4,927 0.8077 0.00%
2025-02-03 0 1.000 1.000 1.020 1.000 1.030 64,000 65,340 1.0209 0.812 0.812 0.828 0.812 0.836 78,840 0.8288 -1.96%
2025-01-28 0 1.020 1.020 1.030 1.000 1.020 262,000 266,260 1.0163 0.828 0.828 0.836 0.812 0.828 322,750 0.8250 2.00%
2025-01-27 0 1.000 0.990 1.010 0.980 1.000 226,000 224,060 0.9914 0.812 0.804 0.820 0.796 0.812 278,403 0.8048 2.04%
2025-01-24 0 0.980 0.970 0.990 0.960 0.980 80,000 77,300 0.9663 0.796 0.787 0.804 0.779 0.796 98,550 0.7844 1.03%
2025-01-23 0 0.970 0.970 0.980 0.950 0.990 92,000 88,840 0.9657 0.787 0.787 0.796 0.771 0.804 113,332 0.7839 -1.02%
2025-01-22 0 0.980 0.980 0.990 0.970 0.980 24,000 23,500 0.9792 0.796 0.796 0.804 0.787 0.796 29,565 0.7949 -1.01%
2025-01-21 0 0.990 0.980 1.000 0.970 0.990 54,000 52,780 0.9774 0.804 0.796 0.812 0.787 0.804 66,521 0.7934 3.13%
2025-01-20 0 0.960 0.960 0.970 0.950 0.980 112,000 107,940 0.9638 0.779 0.779 0.787 0.771 0.796 137,969 0.7823 -2.04%
2025-01-17 0 0.980 0.970 0.990 0.970 0.990 166,000 162,080 0.9764 0.796 0.787 0.804 0.787 0.804 204,490 0.7926 1.03%
2025-01-16 0 0.970 0.970 0.980 0.970 0.990 26,000 25,500 0.9808 0.787 0.787 0.796 0.787 0.804 32,029 0.7962 -1.02%
2025-01-15 0 0.980 0.980 0.990 0.980 0.980 42,000 41,160 0.9800 0.796 0.796 0.804 0.796 0.796 51,739 0.7955 -1.01%
2025-01-14 0 0.990 0.980 1.000 - - 0 0 - 0.804 0.796 0.812 - - 0 - 0.00%
2025-01-13 0 0.990 0.980 0.990 - - 0 0 - 0.804 0.796 0.804 - - 0 - 0.00%
2025-01-10 0 0.990 0.980 0.990 0.980 0.990 24,000 23,740 0.9892 0.804 0.796 0.804 0.796 0.804 29,565 0.8030 0.00%
2025-01-09 0 0.990 0.990 1.000 - - 0 0 - 0.804 0.804 0.812 - - 0 - 0.00%
2025-01-08 0 0.990 0.990 1.000 0.990 1.000 114,000 113,980 0.9998 0.804 0.804 0.812 0.804 0.812 140,433 0.8116 -1.00%
2025-01-07 0 1.000 0.990 1.010 1.000 1.000 14,000 14,000 1.0000 0.812 0.804 0.820 0.812 0.812 17,246 0.8118 0.00%
2025-01-06 0 1.000 1.000 1.010 0.990 1.000 8,000 7,940 0.9925 0.812 0.812 0.820 0.804 0.812 9,855 0.8057 1.01%
2025-01-03 0 0.990 0.990 1.000 0.990 0.990 12,000 11,880 0.9900 0.804 0.804 0.812 0.804 0.804 14,782 0.8037 0.00%
2025-01-02 0 0.990 0.990 1.010 0.980 1.000 44,000 43,540 0.9895 0.804 0.804 0.820 0.796 0.812 54,202 0.8033 1.02%
2024-12-31 0 0.980 0.980 0.990 0.980 0.980 36,000 35,280 0.9800 0.796 0.796 0.804 0.796 0.796 44,347 0.7955 0.00%
2024-12-30 0 0.980 0.970 0.980 0.970 0.980 144,000 141,100 0.9799 0.796 0.787 0.796 0.787 0.796 177,389 0.7954 0.00%
2024-12-27 0 0.980 0.980 0.990 0.980 0.990 18,000 17,740 0.9856 0.796 0.796 0.804 0.796 0.804 22,174 0.8000 0.00%
2024-12-24 0 0.980 0.980 0.990 0.980 0.980 34,000 33,320 0.9800 0.796 0.796 0.804 0.796 0.796 41,884 0.7955 -1.01%
2024-12-23 0 0.990 0.980 1.000 - - 0 0 - 0.804 0.796 0.812 - - 0 - 0.00%
2024-12-20 0 0.990 0.980 0.990 0.970 0.990 64,000 62,300 0.9734 0.804 0.796 0.804 0.787 0.804 78,840 0.7902 2.06%
2024-12-19 0 0.970 0.970 1.000 0.970 0.980 52,000 50,460 0.9704 0.787 0.787 0.812 0.787 0.796 64,057 0.7877 -1.02%
2024-12-18 0 0.980 0.980 0.990 0.970 0.990 22,000 21,620 0.9827 0.796 0.796 0.804 0.787 0.804 27,101 0.7978 0.00%
2024-12-17 0 0.980 0.980 0.990 0.970 0.980 54,000 52,400 0.9704 0.796 0.796 0.804 0.787 0.796 66,521 0.7877 1.03%
2024-12-16 0 0.970 0.970 0.990 0.970 0.980 166,000 161,040 0.9701 0.787 0.787 0.804 0.787 0.796 204,490 0.7875 -1.02%
2024-12-13 0 0.980 0.980 1.010 0.960 1.000 568,000 551,000 0.9701 0.796 0.796 0.820 0.779 0.812 699,702 0.7875 0.00%
2024-12-12 0 0.980 0.980 0.990 0.980 0.990 10,000 9,860 0.9860 0.796 0.796 0.804 0.796 0.804 12,319 0.8004 0.00%
2024-12-11 0 0.980 0.980 0.990 0.970 0.980 20,000 19,560 0.9780 0.796 0.796 0.804 0.787 0.796 24,637 0.7939 -1.01%
2024-12-10 0 0.990 0.980 1.000 - - 0 0 - 0.804 0.796 0.812 - - 0 - 0.00%
2024-12-09 0 0.990 0.980 0.990 0.980 0.990 378,000 372,020 0.9842 0.804 0.796 0.804 0.796 0.804 465,647 0.7989 1.02%
2024-12-06 0 0.980 0.980 0.990 0.970 0.980 190,000 186,160 0.9798 0.796 0.796 0.804 0.787 0.796 234,055 0.7954 0.00%
2024-12-05 0 0.980 0.970 0.980 0.980 0.990 270,000 266,160 0.9858 0.796 0.787 0.796 0.796 0.804 332,605 0.8002 0.00%
2024-12-04 0 0.980 0.980 1.000 0.980 0.990 172,000 169,780 0.9871 0.796 0.796 0.812 0.796 0.804 211,882 0.8013 -1.01%
2024-12-03 0 0.990 0.980 1.000 - - 0 0 - 0.804 0.796 0.812 - - 0 - 0.00%
2024-12-02 0 0.990 0.990 1.000 0.980 0.990 92,000 90,960 0.9887 0.804 0.804 0.812 0.796 0.804 113,332 0.8026 0.00%
2024-11-29 0 0.990 0.990 1.000 0.980 0.990 74,000 72,760 0.9832 0.804 0.804 0.812 0.796 0.804 91,158 0.7982 0.00%
2024-11-28 0 0.990 0.990 1.000 0.990 0.990 84,000 83,160 0.9900 0.804 0.804 0.812 0.804 0.804 103,477 0.8037 0.00%
2024-11-27 0 0.990 0.990 1.010 0.980 1.000 142,000 140,640 0.9904 0.804 0.804 0.820 0.796 0.812 174,926 0.8040 0.00%
2024-11-26 0 0.990 0.980 0.990 0.980 0.990 46,000 45,520 0.9896 0.804 0.796 0.804 0.796 0.804 56,666 0.8033 0.00%
2024-11-25 0 0.990 0.990 1.000 0.990 0.990 6,000 5,940 0.9900 0.804 0.804 0.812 0.804 0.804 7,391 0.8037 1.02%
2024-11-22 0 0.980 0.980 1.000 0.980 1.000 188,000 186,500 0.9920 0.796 0.796 0.812 0.796 0.812 231,592 0.8053 -2.00%
2024-11-21 0 1.000 0.990 1.000 0.990 1.010 370,000 370,000 1.0000 0.812 0.804 0.812 0.804 0.820 455,792 0.8118 -0.99%
2024-11-20 0 1.010 1.000 1.030 - - 0 0 - 0.820 0.812 0.836 - - 0 - 0.00%
2024-11-19 0 1.010 1.010 1.020 1.000 1.010 62,000 62,600 1.0097 0.820 0.820 0.828 0.812 0.820 76,376 0.8196 0.00%
2024-11-18 0 1.010 1.010 1.020 1.000 1.020 118,000 119,500 1.0127 0.820 0.820 0.828 0.812 0.828 145,361 0.8221 1.00%
2024-11-15 0 1.000 1.000 1.020 1.000 1.000 12,000 12,080 1.0067 0.812 0.812 0.828 0.812 0.812 14,782 0.8172 -0.99%
2024-11-14 0 1.010 1.000 1.010 - - 0 0 - 0.820 0.812 0.820 - - 0 - 0.00%
2024-11-13 0 1.010 1.000 1.020 1.000 1.010 122,001 123,180 1.0097 0.820 0.812 0.828 0.812 0.820 150,289 0.8196 -0.98%
2024-11-12 0 1.020 1.000 1.020 - - 0 0 - 0.828 0.812 0.828 - - 0 - 0.00%
2024-11-11 0 1.020 1.010 1.030 1.020 1.020 40,000 40,800 1.0200 0.828 0.820 0.836 0.828 0.828 49,275 0.8280 0.00%
2024-11-08 0 1.020 1.020 1.030 1.020 1.020 111,000 113,190 1.0197 0.828 0.828 0.836 0.828 0.828 136,738 0.8278 -0.97%
2024-11-07 0 1.030 1.020 1.030 1.020 1.030 88,000 90,080 1.0236 0.836 0.828 0.836 0.828 0.836 108,405 0.8310 0.98%
2024-11-06 0 1.020 1.010 1.040 - - 0 0 - 0.828 0.820 0.844 - - 0 - 0.00%
2024-11-05 0 1.020 1.010 1.040 1.010 1.020 157,000 158,900 1.0121 0.828 0.820 0.844 0.820 0.828 193,404 0.8216 0.00%
2024-11-04 0 1.020 1.020 1.040 1.010 1.020 56,000 56,580 1.0104 0.828 0.828 0.844 0.820 0.828 68,985 0.8202 0.99%
2024-11-01 0 1.010 1.010 1.020 1.000 1.020 158,000 160,040 1.0129 0.820 0.820 0.828 0.812 0.828 194,635 0.8223 -0.98%
2024-10-31 0 1.020 1.020 1.040 1.010 1.020 132,000 134,620 1.0198 0.828 0.828 0.844 0.820 0.828 162,607 0.8279 0.00%
2024-10-30 0 1.020 1.010 1.020 1.020 1.030 34,000 34,780 1.0229 0.828 0.820 0.828 0.828 0.836 41,884 0.8304 -1.92%
2024-10-29 0 1.040 1.030 1.050 1.040 1.040 96,000 99,840 1.0400 0.844 0.836 0.852 0.844 0.844 118,259 0.8442 0.00%
2024-10-28 0 1.040 1.040 1.050 1.030 1.040 324,000 335,780 1.0364 0.844 0.844 0.852 0.836 0.844 399,126 0.8413 0.97%
2024-10-25 0 1.030 1.020 1.030 1.010 1.040 116,000 118,280 1.0197 0.836 0.828 0.836 0.820 0.844 142,897 0.8277 0.98%
2024-10-24 0 1.020 1.010 1.020 1.000 1.020 242,000 244,200 1.0091 0.828 0.820 0.828 0.812 0.828 298,112 0.8192 0.00%
2024-10-23 0 1.020 1.010 1.020 1.010 1.040 56,000 57,600 1.0286 0.828 0.820 0.828 0.820 0.844 68,985 0.8350 0.00%
2024-10-22 0 1.020 1.020 1.030 - - 0 0 - 0.828 0.828 0.836 - - 0 - 0.99%
2024-10-21 0 1.010 1.010 1.040 1.010 1.030 10,000 10,240 1.0240 0.820 0.820 0.844 0.820 0.836 12,319 0.8313 0.00%
2024-10-18 0 1.010 1.010 1.040 1.010 1.020 114,000 115,660 1.0146 0.820 0.820 0.844 0.820 0.828 140,433 0.8236 0.00%
2024-10-17 0 1.010 1.000 1.010 1.010 1.020 402,000 406,040 1.0100 0.820 0.812 0.820 0.820 0.828 495,212 0.8199 0.00%
2024-10-16 0 1.010 1.000 1.020 1.000 1.020 244,000 246,600 1.0107 0.820 0.812 0.828 0.812 0.828 300,576 0.8204 0.00%
2024-10-15 0 1.010 1.000 1.010 1.010 1.020 186,000 188,400 1.0129 0.820 0.812 0.820 0.820 0.828 229,128 0.8222 0.00%
2024-10-14 0 1.010 1.010 1.020 1.010 1.020 146,000 147,920 1.0132 0.820 0.820 0.828 0.820 0.828 179,853 0.8224 -0.98%
2024-10-10 0 1.020 1.020 1.040 1.010 1.020 68,000 68,720 1.0106 0.828 0.828 0.844 0.820 0.828 83,767 0.8204 0.99%
2024-10-09 0 1.010 1.000 1.010 0.990 1.010 394,000 393,160 0.9979 0.820 0.812 0.820 0.804 0.820 485,357 0.8100 1.00%
2024-10-08 0 1.000 1.000 1.010 0.990 1.040 800,000 808,960 1.0112 0.812 0.812 0.820 0.804 0.844 985,496 0.8209 -3.85%
2024-10-07 0 1.040 1.040 1.050 1.030 1.050 274,000 285,100 1.0405 0.844 0.844 0.852 0.836 0.852 337,532 0.8447 0.00%
2024-10-04 0 1.040 1.040 1.050 1.030 1.050 222,000 232,040 1.0452 0.844 0.844 0.852 0.836 0.852 273,475 0.8485 0.97%
2024-10-03 0 1.030 1.020 1.030 1.030 1.050 196,000 204,940 1.0456 0.836 0.828 0.836 0.836 0.852 241,446 0.8488 -1.90%
2024-10-02 0 1.050 1.030 1.050 1.020 1.050 228,000 236,040 1.0353 0.852 0.836 0.852 0.828 0.852 280,866 0.8404 2.94%
2024-09-30 0 1.020 1.020 1.030 1.020 1.050 156,000 160,340 1.0278 0.828 0.828 0.836 0.828 0.852 192,172 0.8344 -1.92%
2024-09-27 0 1.040 1.030 1.040 1.010 1.040 176,000 180,700 1.0267 0.844 0.836 0.844 0.820 0.844 216,809 0.8335 2.97%
2024-09-26 0 1.010 1.000 1.010 1.010 1.040 320,000 324,380 1.0137 0.820 0.812 0.820 0.820 0.844 394,198 0.8229 -0.98%
2024-09-25 0 1.020 1.000 1.030 1.010 1.030 122,000 124,460 1.0202 0.828 0.812 0.836 0.820 0.836 150,288 0.8281 0.00%
2024-09-24 0 1.020 1.020 1.040 1.020 1.030 4,000 4,100 1.0250 0.828 0.828 0.844 0.828 0.836 4,927 0.8321 0.00%
2024-09-23 0 1.020 1.010 1.020 1.010 1.020 44,000 44,460 1.0105 0.828 0.820 0.828 0.820 0.828 54,202 0.8203 0.99%
2024-09-20 0 1.010 1.000 1.030 0.990 1.010 264,000 263,920 0.9997 0.820 0.812 0.836 0.804 0.820 325,214 0.8115 1.00%
2024-09-19 0 1.000 1.000 1.010 0.990 1.010 208,000 207,380 0.9970 0.812 0.812 0.820 0.804 0.820 256,229 0.8094 1.01%
2024-09-17 0 1.030 1.030 1.040 1.030 1.030 72,000 74,160 1.0300 0.804 0.804 0.811 0.804 0.804 92,278 0.8037 0.98%
2024-09-16 0 1.020 1.020 1.040 1.010 1.050 94,000 96,500 1.0266 0.796 0.796 0.811 0.788 0.819 120,474 0.8010 -1.92%
2024-09-13 0 1.040 1.030 1.040 1.030 1.050 118,000 123,140 1.0436 0.811 0.804 0.811 0.804 0.819 151,234 0.8142 0.00%
2024-09-12 0 1.040 1.020 1.040 1.020 1.040 82,000 85,000 1.0366 0.811 0.796 0.811 0.796 0.811 105,095 0.8088 0.97%
2024-09-11 0 1.030 1.020 1.030 1.020 1.030 6,000 6,160 1.0267 0.804 0.796 0.804 0.796 0.804 7,690 0.8011 0.00%
2024-09-10 0 1.030 1.020 1.040 1.030 1.040 86,000 89,220 1.0374 0.804 0.796 0.811 0.804 0.811 110,221 0.8095 0.00%
2024-09-09 0 1.030 1.030 1.040 1.020 1.040 66,000 68,280 1.0345 0.804 0.804 0.811 0.796 0.811 84,588 0.8072 -0.96%
2024-09-05 0 1.040 1.030 1.040 1.020 1.050 30,000 30,860 1.0287 0.811 0.804 0.811 0.796 0.819 38,449 0.8026 0.00%
2024-09-04 0 1.040 1.030 1.040 1.040 1.040 12,000 12,480 1.0400 0.811 0.804 0.811 0.811 0.811 15,380 0.8115 -0.95%
2024-09-03 0 1.050 1.040 1.050 1.030 1.050 40,000 41,880 1.0470 0.819 0.811 0.819 0.804 0.819 51,266 0.8169 0.00%
2024-09-02 0 1.050 1.040 1.050 1.040 1.050 114,000 119,060 1.0444 0.819 0.811 0.819 0.811 0.819 146,107 0.8149 0.96%
2024-08-30 0 1.040 1.030 1.050 1.020 1.040 252,000 261,700 1.0385 0.811 0.804 0.819 0.796 0.811 322,974 0.8103 0.00%
2024-08-29 0 1.040 1.030 1.040 1.010 1.040 238,000 243,040 1.0212 0.811 0.804 0.811 0.788 0.811 305,031 0.7968 0.97%
2024-08-28 0 1.030 1.020 1.030 1.010 1.030 366,000 371,960 1.0163 0.804 0.796 0.804 0.788 0.804 469,081 0.7930 0.00%
2024-08-27 0 1.030 1.020 1.040 1.020 1.030 54,000 55,100 1.0204 0.804 0.796 0.811 0.796 0.804 69,209 0.7961 0.00%
2024-08-26 0 1.030 1.010 1.040 1.020 1.040 118,000 121,460 1.0293 0.804 0.788 0.811 0.796 0.811 151,234 0.8031 0.00%
2024-08-23 0 1.030 1.020 1.040 1.020 1.020 74,000 75,480 1.0200 0.804 0.796 0.811 0.796 0.796 94,842 0.7959 0.00%
2024-08-22 0 1.030 1.020 1.030 1.030 1.040 304,000 313,160 1.0301 0.804 0.796 0.804 0.804 0.811 389,619 0.8038 0.98%
2024-08-21 0 1.020 1.020 1.030 1.020 1.020 96,000 97,920 1.0200 0.796 0.796 0.804 0.796 0.796 123,038 0.7959 -0.97%
2024-08-20 0 1.030 1.020 1.030 1.020 1.040 176,000 181,300 1.0301 0.804 0.796 0.804 0.796 0.811 225,569 0.8037 0.98%
2024-08-19 0 1.020 1.020 1.040 1.020 1.050 390,000 402,180 1.0312 0.796 0.796 0.811 0.796 0.819 499,840 0.8046 -0.97%
2024-08-16 0 1.030 1.030 1.040 1.020 1.030 64,000 65,820 1.0284 0.804 0.804 0.811 0.796 0.804 82,025 0.8024 0.00%
2024-08-15 0 1.030 1.020 1.030 1.030 1.040 180,000 185,460 1.0303 0.804 0.796 0.804 0.804 0.811 230,696 0.8039 -0.96%
2024-08-14 0 1.040 1.040 1.050 1.020 1.040 88,000 91,480 1.0395 0.811 0.811 0.819 0.796 0.811 112,785 0.8111 0.00%
2024-08-13 0 1.040 1.030 1.040 1.040 1.040 8,000 8,320 1.0400 0.811 0.804 0.811 0.811 0.811 10,253 0.8115 0.00%
2024-08-12 0 1.040 1.040 1.050 1.030 1.040 96,000 99,180 1.0331 0.811 0.811 0.819 0.804 0.811 123,038 0.8061 0.97%
2024-08-09 0 1.030 1.030 1.040 1.030 1.030 14,000 14,420 1.0300 0.804 0.804 0.811 0.804 0.804 17,943 0.8037 0.00%
2024-08-08 0 1.030 1.030 1.050 1.030 1.040 104,000 108,120 1.0396 0.804 0.804 0.819 0.804 0.811 133,291 0.8112 0.00%
2024-08-07 0 1.030 1.020 1.040 1.020 1.030 30,000 30,820 1.0273 0.804 0.796 0.811 0.796 0.804 38,449 0.8016 0.00%
2024-08-06 0 1.030 1.020 1.040 1.030 1.040 302,000 313,080 1.0367 0.804 0.796 0.811 0.804 0.811 387,056 0.8089 -0.96%
2024-08-05 0 1.040 1.030 1.040 1.030 1.060 904,000 940,420 1.0403 0.811 0.804 0.811 0.804 0.827 1,158,605 0.8117 -2.80%
2024-08-02 0 1.070 1.060 1.080 1.050 1.070 166,000 175,760 1.0588 0.835 0.827 0.843 0.819 0.835 212,753 0.8261 -0.93%
2024-08-01 0 1.080 1.070 1.080 1.060 1.080 90,000 96,660 1.0740 0.843 0.835 0.843 0.827 0.843 115,348 0.8380 0.93%
2024-07-31 0 1.070 1.070 1.080 1.060 1.070 100,000 106,500 1.0650 0.835 0.835 0.843 0.827 0.835 128,164 0.8310 0.00%
2024-07-30 0 1.070 1.060 1.070 1.070 1.080 152,000 163,140 1.0733 0.835 0.827 0.835 0.835 0.843 194,810 0.8374 0.00%
2024-07-29 0 1.070 1.070 1.080 1.070 1.070 64,000 68,480 1.0700 0.835 0.835 0.843 0.835 0.835 82,025 0.8349 0.00%
2024-07-26 0 1.070 1.070 1.080 1.070 1.070 2,000 2,140 1.0700 0.835 0.835 0.843 0.835 0.835 2,563 0.8349 0.94%
2024-07-25 0 1.060 1.060 1.070 1.060 1.070 118,000 125,700 1.0653 0.827 0.827 0.835 0.827 0.835 151,234 0.8312 0.00%
2024-07-24 0 1.060 1.060 1.080 - - 0 0 - 0.827 0.827 0.843 - - 0 - 0.00%
2024-07-23 0 1.060 1.060 1.070 1.060 1.080 152,000 161,880 1.0650 0.827 0.827 0.835 0.827 0.843 194,810 0.8310 -0.93%
2024-07-22 0 1.070 1.070 1.080 1.060 1.070 54,000 57,760 1.0696 0.835 0.835 0.843 0.827 0.835 69,209 0.8346 -0.93%
2024-07-19 0 1.080 1.060 1.080 1.060 1.080 196,000 208,640 1.0645 0.843 0.827 0.843 0.827 0.843 251,202 0.8306 0.00%
2024-07-18 0 1.080 1.070 1.080 1.060 1.080 258,000 276,160 1.0704 0.843 0.835 0.843 0.827 0.843 330,664 0.8352 0.00%
2024-07-17 0 1.080 1.070 1.090 1.080 1.080 52,000 56,160 1.0800 0.843 0.835 0.850 0.843 0.843 66,645 0.8427 0.00%
2024-07-16 0 1.080 1.070 1.080 1.070 1.080 24,000 25,880 1.0783 0.843 0.835 0.843 0.835 0.843 30,759 0.8414 0.00%
2024-07-15 0 1.080 1.070 1.080 1.070 1.080 52,000 55,760 1.0723 0.843 0.835 0.843 0.835 0.843 66,645 0.8367 0.00%
2024-07-12 0 1.080 1.080 1.100 1.080 1.090 34,000 37,020 1.0888 0.843 0.843 0.858 0.843 0.850 43,576 0.8496 -0.92%
2024-07-11 0 1.090 1.080 1.090 1.080 1.090 392,000 423,460 1.0803 0.850 0.843 0.850 0.843 0.850 502,404 0.8429 0.93%
2024-07-10 0 1.080 1.070 1.090 1.080 1.090 82,000 89,100 1.0866 0.843 0.835 0.850 0.843 0.850 105,095 0.8478 -0.92%
2024-07-09 0 1.090 1.080 1.090 1.090 1.090 46,000 50,140 1.0900 0.850 0.843 0.850 0.850 0.850 58,956 0.8505 0.00%
2024-07-08 0 1.090 1.080 1.090 1.080 1.110 178,000 193,820 1.0889 0.850 0.843 0.850 0.843 0.866 228,132 0.8496 -1.80%
2024-07-05 0 1.110 1.100 1.120 1.090 1.120 106,000 116,420 1.0983 0.866 0.858 0.874 0.850 0.874 135,854 0.8569 2.78%
2024-07-04 0 1.080 1.080 1.090 1.080 1.110 380,000 413,960 1.0894 0.843 0.843 0.850 0.843 0.866 487,024 0.8500 0.00%
2024-07-03 0 1.080 1.070 1.080 1.070 1.080 136,000 145,860 1.0725 0.843 0.835 0.843 0.835 0.843 174,303 0.8368 0.00%
2024-07-02 0 1.080 1.070 1.080 1.070 1.090 170,000 182,600 1.0741 0.843 0.835 0.843 0.835 0.850 217,879 0.8381 0.93%
2024-06-28 0 1.070 1.070 1.080 1.070 1.080 230,000 246,460 1.0716 0.835 0.835 0.843 0.835 0.843 294,778 0.8361 -0.93%
2024-06-27 0 1.080 1.070 1.080 1.080 1.100 286,000 310,820 1.0868 0.843 0.835 0.843 0.843 0.858 366,550 0.8480 -0.92%
2024-06-26 0 1.090 1.090 1.110 1.090 1.090 130,000 141,700 1.0900 0.850 0.850 0.866 0.850 0.850 166,613 0.8505 -1.80%
2024-06-25 0 1.110 1.090 1.110 1.100 1.110 72,000 79,260 1.1008 0.866 0.850 0.866 0.858 0.866 92,278 0.8589 0.91%
2024-06-24 0 1.100 1.100 1.110 1.080 1.100 298,000 326,420 1.0954 0.858 0.858 0.866 0.843 0.858 381,929 0.8547 0.00%
2024-06-21 0 1.100 1.080 1.100 - - 0 0 - 0.858 0.843 0.858 - - 0 - 0.00%
2024-06-20 0 1.100 1.090 1.100 1.090 1.110 300,000 330,020 1.1001 0.858 0.850 0.858 0.850 0.866 384,493 0.8583 0.92%
2024-06-19 0 1.090 1.070 1.090 1.060 1.110 112,000 120,600 1.0768 0.850 0.835 0.850 0.827 0.866 143,544 0.8402 -0.91%
2024-06-18 0 1.100 1.090 1.100 1.080 1.100 52,000 57,160 1.0992 0.858 0.850 0.858 0.843 0.858 66,645 0.8577 0.00%
2024-06-17 0 1.100 1.090 1.100 1.080 1.100 36,000 39,360 1.0933 0.858 0.850 0.858 0.843 0.858 46,139 0.8531 0.92%
2024-06-14 0 1.090 1.080 1.090 1.070 1.090 159,299 172,429 1.0824 0.850 0.843 0.850 0.835 0.850 204,164 0.8446 1.87%
2024-06-13 0 1.070 1.070 1.080 1.070 1.090 142,000 152,840 1.0763 0.835 0.835 0.843 0.835 0.850 181,993 0.8398 -1.83%
2024-06-12 0 1.090 1.070 1.090 - - 0 0 - 0.850 0.835 0.850 - - 0 - 0.00%
2024-06-11 0 1.090 1.070 1.090 1.060 1.090 240,000 256,940 1.0706 0.850 0.835 0.850 0.827 0.850 307,594 0.8353 1.87%
2024-06-07 0 1.070 1.070 1.100 1.070 1.100 162,000 175,180 1.0814 0.835 0.835 0.858 0.835 0.858 207,626 0.8437 -2.73%
2024-06-06 0 1.100 1.070 1.090 1.090 1.100 10,000 10,980 1.0980 0.858 0.835 0.850 0.850 0.858 12,816 0.8567 0.00%
2024-06-05 0 1.100 1.080 1.100 1.070 1.120 72,000 78,020 1.0836 0.858 0.843 0.858 0.835 0.874 92,278 0.8455 0.00%
2024-06-04 0 1.100 1.080 1.100 1.070 1.100 60,000 65,720 1.0953 0.858 0.843 0.858 0.835 0.858 76,899 0.8546 0.00%
2024-06-03 0 1.100 1.080 1.100 1.070 1.100 152,000 164,360 1.0813 0.858 0.843 0.858 0.835 0.858 194,810 0.8437 0.00%
2024-05-31 0 1.100 1.080 1.100 1.080 1.100 252,000 272,800 1.0825 0.858 0.843 0.858 0.843 0.858 322,974 0.8447 0.00%
2024-05-30 0 1.100 1.080 1.100 1.080 1.130 518,000 566,160 1.0930 0.858 0.843 0.858 0.843 0.882 663,891 0.8528 -1.79%
2024-05-29 0 1.210 1.200 1.210 1.180 1.230 581,775 697,396 1.1987 0.874 0.867 0.874 0.852 0.888 805,544 0.8657 -1.63%
2024-05-28 0 1.230 1.210 1.230 1.190 1.230 246,000 296,300 1.2045 0.888 0.874 0.888 0.859 0.888 340,619 0.8699 1.65%
2024-05-27 0 1.210 1.190 1.210 1.190 1.210 344,000 411,400 1.1959 0.874 0.859 0.874 0.859 0.874 476,313 0.8637 1.68%
2024-05-24 0 1.190 1.170 1.190 1.190 1.200 24,000 28,760 1.1983 0.859 0.845 0.859 0.859 0.867 33,231 0.8655 -0.83%
2024-05-23 0 1.200 1.190 1.200 1.180 1.200 136,000 162,940 1.1981 0.867 0.859 0.867 0.852 0.867 188,310 0.8653 0.00%
2024-05-22 0 1.200 1.190 1.210 1.200 1.210 154,000 184,820 1.2001 0.867 0.859 0.874 0.867 0.874 213,233 0.8668 0.84%
2024-05-21 0 1.190 1.180 1.190 1.190 1.200 276,000 328,600 1.1906 0.859 0.852 0.859 0.859 0.867 382,158 0.8599 -0.83%
2024-05-20 0 1.200 1.190 1.200 1.190 1.210 200,000 239,460 1.1973 0.867 0.859 0.867 0.859 0.874 276,926 0.8647 0.84%
2024-05-17 0 1.190 1.190 1.200 1.190 1.190 82,000 97,580 1.1900 0.859 0.859 0.867 0.859 0.859 113,540 0.8594 -0.83%
2024-05-16 0 1.200 1.190 1.200 1.190 1.200 50,000 59,980 1.1996 0.867 0.859 0.867 0.859 0.867 69,232 0.8664 1.69%
2024-05-14 0 1.180 1.180 1.190 1.180 1.200 304,000 359,700 1.1832 0.852 0.852 0.859 0.852 0.867 420,928 0.8545 -1.67%
2024-05-13 0 1.200 1.190 1.200 1.180 1.200 201,038 238,904 1.1884 0.867 0.859 0.867 0.852 0.867 278,364 0.8582 0.84%
2024-05-10 0 1.190 1.190 1.200 1.170 1.200 278,000 329,680 1.1859 0.859 0.859 0.867 0.845 0.867 384,928 0.8565 0.00%
2024-05-09 0 1.190 1.170 1.190 1.170 1.190 58,000 67,980 1.1721 0.859 0.845 0.859 0.845 0.859 80,309 0.8465 1.71%
2024-05-08 0 1.170 1.170 1.180 1.170 1.200 174,000 204,180 1.1734 0.845 0.845 0.852 0.845 0.867 240,926 0.8475 -2.50%
2024-05-07 0 1.200 1.170 1.200 1.180 1.200 52,000 62,040 1.1931 0.867 0.845 0.867 0.852 0.867 72,001 0.8617 0.84%
2024-05-06 0 1.190 1.170 1.200 1.160 1.190 58,000 68,280 1.1772 0.859 0.845 0.867 0.838 0.859 80,309 0.8502 0.85%
2024-05-03 0 1.180 1.180 1.190 1.150 1.180 60,620 70,395 1.1613 0.852 0.852 0.859 0.831 0.852 83,936 0.8387 -0.84%
2024-05-02 0 1.190 1.180 1.190 1.170 1.190 114,000 134,240 1.1775 0.859 0.852 0.859 0.845 0.859 157,848 0.8504 0.00%
2024-04-30 0 1.190 1.190 1.200 1.170 1.190 264,000 312,980 1.1855 0.859 0.859 0.867 0.845 0.859 365,543 0.8562 1.71%
2024-04-29 0 1.170 1.180 1.190 1.170 1.190 42,000 49,880 1.1876 0.845 0.852 0.859 0.845 0.859 58,155 0.8577 -0.85%
2024-04-26 0 1.180 1.170 1.190 1.180 1.180 60,000 70,800 1.1800 0.852 0.845 0.859 0.852 0.852 83,078 0.8522 0.85%
2024-04-25 0 1.170 1.160 1.170 1.170 1.180 10,000 11,780 1.1780 0.845 0.838 0.845 0.845 0.852 13,846 0.8508 -0.85%
2024-04-24 0 1.180 1.170 1.180 1.180 1.180 40,000 47,200 1.1800 0.852 0.845 0.852 0.852 0.852 55,385 0.8522 0.85%
2024-04-23 0 1.170 1.160 1.180 1.170 1.170 44,000 51,480 1.1700 0.845 0.838 0.852 0.845 0.845 60,924 0.8450 0.86%
2024-04-22 0 1.160 1.160 1.170 1.160 1.180 46,000 53,400 1.1609 0.838 0.838 0.845 0.838 0.852 63,693 0.8384 -1.69%
2024-04-19 0 1.180 1.160 1.190 1.180 1.180 12,000 14,160 1.1800 0.852 0.838 0.859 0.852 0.852 16,616 0.8522 0.00%
2024-04-18 0 1.180 1.170 1.190 1.160 1.180 168,000 195,840 1.1657 0.852 0.845 0.859 0.838 0.852 232,618 0.8419 0.00%
2024-04-17 0 1.180 1.170 1.180 1.180 1.180 2,000 2,360 1.1800 0.852 0.845 0.852 0.852 0.852 2,769 0.8522 0.00%
2024-04-16 0 1.180 1.160 1.190 1.160 1.180 58,000 67,660 1.1666 0.852 0.838 0.859 0.838 0.852 80,309 0.8425 0.00%
2024-04-15 0 1.180 1.160 1.180 1.160 1.190 268,000 315,560 1.1775 0.852 0.838 0.852 0.838 0.859 371,081 0.8504 0.00%
2024-04-12 0 1.180 1.150 1.180 1.150 1.180 106,000 122,520 1.1558 0.852 0.831 0.852 0.831 0.852 146,771 0.8348 0.00%
2024-04-11 0 1.180 1.170 1.190 - - 0 0 - 0.852 0.845 0.859 - - 0 - 0.00%
2024-04-10 0 1.180 1.170 1.180 1.170 1.180 380,000 445,460 1.1723 0.852 0.845 0.852 0.845 0.852 526,160 0.8466 0.85%
2024-04-09 0 1.170 1.160 1.180 1.170 1.180 52,000 61,340 1.1796 0.845 0.838 0.852 0.845 0.852 72,001 0.8519 0.00%
2024-04-08 0 1.170 1.160 1.180 1.150 1.170 278,000 322,940 1.1617 0.845 0.838 0.852 0.831 0.845 384,928 0.8390 0.86%
2024-04-05 0 1.160 1.170 1.180 1.160 1.190 430,000 507,620 1.1805 0.838 0.845 0.852 0.838 0.859 595,391 0.8526 0.00%
2024-04-03 0 1.160 1.160 1.170 1.160 1.170 132,000 153,440 1.1624 0.838 0.838 0.845 0.838 0.845 182,771 0.8395 -0.85%
2024-04-02 0 1.170 1.160 1.170 1.150 1.170 310,000 359,600 1.1600 0.845 0.838 0.845 0.831 0.845 429,236 0.8378 1.74%
2024-03-28 0 1.150 1.140 1.150 1.140 1.150 18,000 20,640 1.1467 0.831 0.823 0.831 0.823 0.831 24,923 0.8281 0.00%
2024-03-27 0 1.150 1.140 1.150 1.150 1.160 44,000 50,920 1.1573 0.831 0.823 0.831 0.831 0.838 60,924 0.8358 0.88%
2024-03-26 0 1.140 1.130 1.140 1.120 1.170 1,103,829 1,264,063 1.1452 0.823 0.816 0.823 0.809 0.845 1,528,396 0.8271 -1.72%
2024-03-25 0 1.160 1.160 1.170 1.160 1.170 64,000 74,520 1.1644 0.838 0.838 0.845 0.838 0.845 88,616 0.8409 0.87%
2024-03-22 0 1.150 1.130 1.180 - - 0 0 - 0.831 0.816 0.852 - - 0 - 0.00%
2024-03-21 0 1.150 1.150 1.160 1.150 1.170 108,000 125,080 1.1581 0.831 0.831 0.838 0.831 0.845 149,540 0.8364 -0.86%
2024-03-20 0 1.160 1.160 1.170 - - 0 0 - 0.838 0.838 0.845 - - 0 - 0.87%
2024-03-19 0 1.150 1.130 1.160 1.150 1.170 138,000 159,140 1.1532 0.831 0.816 0.838 0.831 0.845 191,079 0.8328 0.88%
2024-03-18 0 1.140 1.140 1.150 1.130 1.160 146,000 166,480 1.1403 0.823 0.823 0.831 0.816 0.838 202,156 0.8235 -1.72%
2024-03-15 0 1.160 1.150 1.160 1.150 1.160 128,000 147,680 1.1538 0.838 0.831 0.838 0.831 0.838 177,233 0.8333 -0.85%
2024-03-14 0 1.170 1.160 1.170 1.170 1.180 16,000 18,800 1.1750 0.845 0.838 0.845 0.845 0.852 22,154 0.8486 0.86%
2024-03-13 0 1.160 1.160 1.170 - - 0 0 - 0.838 0.838 0.845 - - 0 - 0.00%
2024-03-12 0 1.160 1.160 1.170 1.140 1.180 204,000 235,040 1.1522 0.838 0.838 0.845 0.823 0.852 282,465 0.8321 -1.69%
2024-03-11 0 1.180 1.160 1.180 1.180 1.180 28,000 33,040 1.1800 0.852 0.838 0.852 0.852 0.852 38,770 0.8522 0.00%
2024-03-08 0 1.180 1.160 1.180 1.160 1.180 16,000 18,600 1.1625 0.852 0.838 0.852 0.838 0.852 22,154 0.8396 0.85%
2024-03-07 0 1.170 1.160 1.180 1.170 1.170 112,000 131,040 1.1700 0.845 0.838 0.852 0.845 0.845 155,079 0.8450 0.00%
2024-03-06 0 1.170 1.170 1.180 1.160 1.190 126,000 148,460 1.1783 0.845 0.845 0.852 0.838 0.859 174,464 0.8510 -1.68%
2024-03-05 0 1.190 1.180 1.190 1.160 1.190 214,000 249,520 1.1660 0.859 0.852 0.859 0.838 0.859 296,311 0.8421 0.85%
2024-03-04 0 1.180 1.180 1.190 1.170 1.200 326,000 385,920 1.1838 0.852 0.852 0.859 0.845 0.867 451,390 0.8550 0.85%
2024-03-01 0 1.170 1.170 1.180 1.150 1.180 260,000 303,740 1.1682 0.845 0.845 0.852 0.831 0.852 360,004 0.8437 0.86%
2024-02-29 0 1.160 1.150 1.170 1.150 1.170 208,000 240,900 1.1582 0.838 0.831 0.845 0.831 0.845 288,003 0.8364 0.87%
2024-02-28 0 1.150 1.150 1.160 1.150 1.160 124,000 143,160 1.1545 0.831 0.831 0.838 0.831 0.838 171,694 0.8338 0.00%
2024-02-27 0 1.150 1.140 1.150 1.140 1.150 144,000 165,020 1.1460 0.831 0.823 0.831 0.823 0.831 199,387 0.8276 0.00%
2024-02-26 0 1.150 1.150 1.160 1.130 1.160 322,000 368,640 1.1448 0.831 0.831 0.838 0.816 0.838 445,851 0.8268 2.68%
2024-02-23 0 1.120 1.110 1.120 1.100 1.120 66,000 72,640 1.1006 0.809 0.802 0.809 0.794 0.809 91,386 0.7949 1.82%
2024-02-22 0 1.100 1.100 1.120 1.100 1.100 30,000 33,000 1.1000 0.794 0.794 0.809 0.794 0.794 41,539 0.7944 0.00%
2024-02-21 0 1.100 1.100 1.120 1.100 1.110 400,000 441,600 1.1040 0.794 0.794 0.809 0.794 0.802 553,853 0.7973 0.00%
2024-02-20 0 1.100 1.090 1.100 1.080 1.100 256,000 279,560 1.0920 0.794 0.787 0.794 0.780 0.794 354,466 0.7887 0.00%
2024-02-19 0 1.100 1.090 1.100 - - 0 0 - 0.794 0.787 0.794 - - 0 - 0.00%
2024-02-16 0 1.100 1.100 1.110 1.100 1.100 10,000 11,000 1.1000 0.794 0.794 0.802 0.794 0.794 13,846 0.7944 0.00%
2024-02-15 0 1.100 1.080 1.120 - - 0 0 - 0.794 0.780 0.809 - - 0 - 0.00%
2024-02-14 0 1.100 1.100 1.120 1.080 1.100 84,000 92,200 1.0976 0.794 0.794 0.809 0.780 0.794 116,309 0.7927 0.00%
2024-02-09 0 1.100 1.070 1.110 1.080 1.100 32,000 34,600 1.0813 0.794 0.773 0.802 0.780 0.794 44,308 0.7809 0.92%
2024-02-08 0 1.090 1.090 1.100 - - 0 0 - 0.787 0.787 0.794 - - 0 - 0.00%
2024-02-07 0 1.090 1.100 1.110 1.080 1.090 8,000 8,680 1.0850 0.787 0.794 0.802 0.780 0.787 11,077 0.7836 -1.80%
2024-02-06 0 1.110 1.090 1.130 1.100 1.120 356,000 396,620 1.1141 0.802 0.787 0.816 0.794 0.809 492,929 0.8046 1.83%
2024-02-05 0 1.090 1.080 1.100 - - 0 0 - 0.787 0.780 0.794 - - 0 - 0.00%
2024-02-02 0 1.090 1.080 1.100 1.090 1.090 2,000 2,180 1.0900 0.787 0.780 0.794 0.787 0.787 2,769 0.7872 0.93%
2024-02-01 0 1.080 1.070 1.090 1.080 1.090 56,000 60,500 1.0804 0.780 0.773 0.787 0.780 0.787 77,539 0.7802 -1.82%
2024-01-31 0 1.100 1.100 1.140 1.070 1.100 156,000 168,920 1.0828 0.794 0.794 0.823 0.773 0.794 216,002 0.7820 0.92%
2024-01-30 0 1.090 1.070 1.090 1.080 1.090 34,000 36,960 1.0871 0.787 0.773 0.787 0.780 0.787 47,077 0.7851 0.00%
2024-01-29 0 1.090 1.090 1.140 - - 2,000 2,180 1.0900 0.787 0.787 0.823 - - 2,769 0.7872 0.00%
2024-01-26 0 1.090 1.090 1.130 - - 0 0 - 0.787 0.787 0.816 - - 0 - 0.00%
2024-01-25 0 1.090 1.090 1.130 1.070 1.100 46,000 49,980 1.0865 0.787 0.787 0.816 0.773 0.794 63,693 0.7847 0.00%
2024-01-24 0 1.090 1.080 1.090 1.090 1.090 4,000 4,360 1.0900 0.787 0.780 0.787 0.787 0.787 5,539 0.7872 0.00%
2024-01-23 0 1.090 1.060 1.090 1.050 1.090 62,000 66,980 1.0803 0.787 0.766 0.787 0.758 0.787 85,847 0.7802 -0.91%
2024-01-22 0 1.100 1.070 1.100 1.070 1.100 76,000 81,420 1.0713 0.794 0.773 0.794 0.773 0.794 105,232 0.7737 0.00%
2024-01-19 0 1.100 1.080 1.100 1.100 1.100 4,000 4,400 1.1000 0.794 0.780 0.794 0.794 0.794 5,539 0.7944 -0.90%
2024-01-18 0 1.110 1.100 1.110 1.110 1.110 4,000 4,440 1.1100 0.802 0.794 0.802 0.802 0.802 5,539 0.8017 0.91%
2024-01-17 0 1.100 1.080 1.110 - - 0 0 - 0.794 0.780 0.802 - - 0 - 0.00%
2024-01-16 0 1.100 1.090 1.100 - - 0 0 - 0.794 0.787 0.794 - - 0 - 0.00%
2024-01-15 0 1.100 1.080 1.110 - - 0 0 - 0.794 0.780 0.802 - - 0 - 0.00%
2024-01-12 0 1.100 1.100 1.130 - - 0 0 - 0.794 0.794 0.816 - - 0 - 0.00%
2024-01-11 0 1.100 1.080 1.130 - - 0 0 - 0.794 0.780 0.816 - - 0 - 0.00%
2024-01-10 0 1.100 1.100 1.120 1.100 1.100 50,000 55,000 1.1000 0.794 0.794 0.809 0.794 0.794 69,232 0.7944 0.00%
2024-01-09 0 1.100 1.100 1.130 1.100 1.160 190,000 214,740 1.1302 0.794 0.794 0.816 0.794 0.838 263,080 0.8163 -2.65%
2024-01-08 0 1.130 1.070 1.130 1.100 1.150 270,000 302,700 1.1211 0.816 0.773 0.816 0.794 0.831 373,850 0.8097 2.73%
2024-01-05 0 1.100 1.100 1.110 1.070 1.100 38,000 41,320 1.0874 0.794 0.794 0.802 0.773 0.794 52,616 0.7853 -0.90%
2024-01-04 0 1.110 1.080 1.120 1.100 1.110 176,000 193,620 1.1001 0.802 0.780 0.809 0.794 0.802 243,695 0.7945 1.83%
2024-01-03 0 1.090 1.080 1.100 1.060 1.110 444,000 486,280 1.0952 0.787 0.780 0.794 0.766 0.802 614,776 0.7910 2.83%
2024-01-02 0 1.060 1.060 1.080 1.050 1.070 282,000 297,580 1.0552 0.766 0.766 0.780 0.758 0.773 390,466 0.7621 1.92%
2023-12-29 0 1.040 1.040 1.050 1.030 1.040 34,000 35,340 1.0394 0.751 0.751 0.758 0.744 0.751 47,077 0.7507 0.00%
2023-12-28 0 1.040 1.030 1.060 1.030 1.050 86,000 89,820 1.0444 0.751 0.744 0.766 0.744 0.758 119,078 0.7543 -0.95%
2023-12-27 0 1.050 1.030 1.050 1.030 1.050 8,000 8,360 1.0450 0.758 0.744 0.758 0.744 0.758 11,077 0.7547 0.00%
2023-12-22 0 1.050 1.040 1.050 1.020 1.060 216,000 225,540 1.0442 0.758 0.751 0.758 0.737 0.766 299,080 0.7541 1.94%
2023-12-21 0 1.030 1.030 1.060 1.030 1.040 12,000 12,460 1.0383 0.744 0.744 0.766 0.744 0.751 16,616 0.7499 -0.96%
2023-12-20 0 1.040 1.030 1.040 1.020 1.040 84,000 86,600 1.0310 0.751 0.744 0.751 0.737 0.751 116,309 0.7446 0.00%
2023-12-19 0 1.040 1.030 1.040 - - 0 0 - 0.751 0.744 0.751 - - 0 - 0.00%
2023-12-18 0 1.040 1.030 1.040 1.020 1.050 252,000 258,440 1.0256 0.751 0.744 0.751 0.737 0.758 348,927 0.7407 0.00%
2023-12-15 0 1.040 1.040 1.050 1.000 1.040 476,000 487,340 1.0238 0.751 0.751 0.758 0.722 0.751 659,085 0.7394 0.97%
2023-12-14 0 1.030 1.030 1.040 1.030 1.040 14,000 14,540 1.0386 0.744 0.744 0.751 0.744 0.751 19,385 0.7501 0.00%
2023-12-13 0 1.030 1.030 1.050 - - 0 0 - 0.744 0.744 0.758 - - 0 - 0.00%
2023-12-12 0 1.030 1.020 1.040 1.030 1.030 20,000 20,600 1.0300 0.744 0.737 0.751 0.744 0.744 27,693 0.7439 0.00%
2023-12-11 0 1.030 1.030 1.040 1.020 1.040 166,000 170,660 1.0281 0.744 0.744 0.751 0.737 0.751 229,849 0.7425 -0.96%
2023-12-08 0 1.040 1.030 1.050 1.030 1.050 44,000 45,720 1.0391 0.751 0.744 0.758 0.744 0.758 60,924 0.7504 0.00%
2023-12-07 0 1.040 1.030 1.050 1.030 1.040 48,000 49,680 1.0350 0.751 0.744 0.758 0.744 0.751 66,462 0.7475 -0.95%
2023-12-06 0 1.050 1.040 1.060 1.030 1.050 142,000 147,680 1.0400 0.758 0.751 0.766 0.744 0.758 196,618 0.7511 0.96%
2023-12-05 0 1.040 1.040 1.050 1.030 1.060 260,000 269,260 1.0356 0.751 0.751 0.758 0.744 0.766 360,004 0.7479 0.00%
2023-12-04 0 1.040 1.040 1.060 1.030 1.070 162,000 170,680 1.0536 0.751 0.751 0.766 0.744 0.773 224,310 0.7609 -3.70%
2023-12-01 0 1.080 1.070 1.080 - - 0 0 - 0.780 0.773 0.780 - - 0 - 0.00%
2023-11-30 0 1.080 1.070 1.080 1.080 1.080 40,000 43,200 1.0800 0.780 0.773 0.780 0.780 0.780 55,385 0.7800 0.00%
2023-11-29 0 1.080 1.070 1.090 1.080 1.090 66,000 71,300 1.0803 0.780 0.773 0.787 0.780 0.787 91,386 0.7802 -1.82%
2023-11-28 0 1.100 1.080 1.100 1.070 1.100 58,131 63,016 1.0840 0.794 0.780 0.794 0.773 0.794 80,490 0.7829 0.92%
2023-11-27 0 1.090 1.090 1.110 1.080 1.090 6,000 6,520 1.0867 0.787 0.787 0.802 0.780 0.787 8,308 0.7848 0.00%
2023-11-24 0 1.090 1.090 1.110 1.090 1.100 346,000 380,540 1.0998 0.787 0.787 0.802 0.787 0.794 479,082 0.7943 0.00%
2023-11-23 0 1.090 1.080 1.100 1.070 1.110 136,000 149,520 1.0994 0.787 0.780 0.794 0.773 0.802 188,310 0.7940 0.00%
2023-11-22 0 1.090 1.090 1.110 1.060 1.090 100,000 106,580 1.0658 0.787 0.787 0.802 0.766 0.787 138,463 0.7697 0.00%
2023-11-21 0 1.090 1.070 1.090 1.070 1.090 48,000 52,040 1.0842 0.787 0.773 0.787 0.773 0.787 66,462 0.7830 0.00%
2023-11-20 0 1.090 1.080 1.090 1.080 1.110 102,000 112,760 1.1055 0.787 0.780 0.787 0.780 0.802 141,232 0.7984 0.00%
2023-11-17 0 1.090 1.070 1.100 - - 0 0 - 0.787 0.773 0.794 - - 0 - 0.00%
2023-11-16 0 1.090 1.080 1.090 - - 0 0 - 0.787 0.780 0.787 - - 0 - 0.00%
2023-11-15 0 1.090 1.080 1.090 1.080 1.090 362,000 393,560 1.0872 0.787 0.780 0.787 0.780 0.787 501,237 0.7852 0.93%
2023-11-14 0 1.080 1.070 1.080 1.070 1.090 84,000 91,120 1.0848 0.780 0.773 0.780 0.773 0.787 116,309 0.7834 0.00%
2023-11-13 0 1.080 1.080 1.090 1.060 1.090 154,000 166,620 1.0819 0.780 0.780 0.787 0.766 0.787 213,233 0.7814 0.00%
2023-11-10 0 1.080 1.070 1.080 1.070 1.080 14,000 15,020 1.0729 0.780 0.773 0.780 0.773 0.780 19,385 0.7748 0.93%
2023-11-09 0 1.070 1.070 1.090 1.070 1.090 32,000 34,840 1.0888 0.773 0.773 0.787 0.773 0.787 44,308 0.7863 -0.93%
2023-11-08 0 1.080 1.080 1.100 1.060 1.100 224,000 242,100 1.0808 0.780 0.780 0.794 0.766 0.794 310,157 0.7806 0.93%
2023-11-07 0 1.070 1.070 1.090 1.070 1.070 52,000 55,640 1.0700 0.773 0.773 0.787 0.773 0.773 72,001 0.7728 -0.93%
2023-11-06 0 1.080 1.080 1.100 1.060 1.080 104,000 111,280 1.0700 0.780 0.780 0.794 0.766 0.780 144,002 0.7728 0.00%
2023-11-03 0 1.080 1.060 1.080 1.080 1.080 16,000 17,280 1.0800 0.780 0.766 0.780 0.780 0.780 22,154 0.7800 0.00%
2023-11-02 0 1.080 1.060 1.100 - - 0 0 - 0.780 0.766 0.794 - - 0 - 0.00%
2023-11-01 0 1.080 1.080 1.100 1.060 1.090 24,000 25,880 1.0783 0.780 0.780 0.794 0.766 0.787 33,231 0.7788 0.00%
2023-10-31 0 1.080 1.050 1.080 1.050 1.080 52,000 55,140 1.0604 0.780 0.758 0.780 0.758 0.780 72,001 0.7658 0.93%
2023-10-30 0 1.070 1.070 1.090 1.050 1.100 50,000 52,980 1.0596 0.773 0.773 0.787 0.758 0.794 69,232 0.7653 -1.83%
2023-10-27 0 1.090 1.060 1.090 1.060 1.090 52,000 56,000 1.0769 0.787 0.766 0.787 0.766 0.787 72,001 0.7778 2.83%
2023-10-26 0 1.060 1.060 1.080 1.060 1.060 134,000 142,040 1.0600 0.766 0.766 0.780 0.766 0.766 185,541 0.7655 -0.93%
2023-10-25 0 1.070 1.070 1.080 1.060 1.070 44,000 47,000 1.0682 0.773 0.773 0.780 0.766 0.773 60,924 0.7715 0.00%
2023-10-24 0 1.070 1.070 1.100 1.060 1.060 2,000 2,120 1.0600 0.773 0.773 0.794 0.766 0.766 2,769 0.7655 0.94%
2023-10-20 0 1.060 1.060 1.080 1.060 1.070 4,000 4,260 1.0650 0.766 0.766 0.780 0.766 0.773 5,539 0.7692 -0.93%
2023-10-19 0 1.070 1.070 1.100 - - 0 0 - 0.773 0.773 0.794 - - 0 - 0.00%
2023-10-18 0 1.070 1.060 1.100 1.070 1.120 14,000 15,080 1.0771 0.773 0.766 0.794 0.773 0.809 19,385 0.7779 0.00%
2023-10-17 0 1.070 1.070 1.110 1.070 1.070 32,000 34,440 1.0763 0.773 0.773 0.802 0.773 0.773 44,308 0.7773 0.00%
2023-10-16 0 1.070 1.070 1.090 1.070 1.080 30,000 32,120 1.0707 0.773 0.773 0.787 0.773 0.780 41,539 0.7733 0.00%
2023-10-13 0 1.070 1.070 1.100 1.070 1.090 12,000 12,900 1.0750 0.773 0.773 0.794 0.773 0.787 16,616 0.7764 -2.73%
2023-10-12 0 1.100 1.070 1.100 1.070 1.110 6,000 6,560 1.0933 0.794 0.773 0.794 0.773 0.802 8,308 0.7896 0.92%
2023-10-11 0 1.090 1.070 1.090 1.070 1.090 34,000 36,940 1.0865 0.787 0.773 0.787 0.773 0.787 47,077 0.7847 0.00%
2023-10-10 0 1.090 1.070 1.090 - - 0 0 - 0.787 0.773 0.787 - - 0 - 0.00%
2023-10-09 0 1.090 1.070 1.100 1.070 1.100 32,000 34,940 1.0919 0.787 0.773 0.794 0.773 0.794 44,308 0.7886 -0.91%
2023-10-06 0 1.100 1.080 1.110 - - 0 0 - 0.794 0.780 0.802 - - 0 - 0.00%
2023-10-05 0 1.100 1.070 1.100 1.060 1.110 6,000 6,460 1.0767 0.794 0.773 0.794 0.766 0.802 8,308 0.7776 -0.90%
2023-10-04 0 1.110 1.080 1.110 1.080 1.130 8,000 8,880 1.1100 0.802 0.780 0.802 0.780 0.816 11,077 0.8017 2.78%
2023-10-03 0 1.080 1.080 1.100 1.050 1.080 80,000 84,980 1.0623 0.780 0.780 0.794 0.758 0.780 110,771 0.7672 0.00%
2023-09-29 0 1.080 1.080 1.090 1.070 1.090 46,000 49,640 1.0791 0.780 0.780 0.787 0.773 0.787 63,693 0.7794 0.93%
2023-09-28 0 1.070 1.070 1.100 1.050 1.070 20,000 21,280 1.0640 0.773 0.773 0.794 0.758 0.773 27,693 0.7684 0.00%
2023-09-27 0 1.070 1.060 1.070 1.060 1.070 46,000 49,160 1.0687 0.773 0.766 0.773 0.766 0.773 63,693 0.7718 0.94%
2023-09-26 0 1.060 1.060 1.080 1.060 1.060 4,000 4,240 1.0600 0.766 0.766 0.780 0.766 0.766 5,539 0.7655 0.00%
2023-09-25 0 1.060 1.050 1.060 1.060 1.070 72,000 76,820 1.0669 0.766 0.758 0.766 0.766 0.773 99,693 0.7706 -0.93%
2023-09-22 0 1.070 1.060 1.070 1.050 1.100 350,000 371,840 1.0624 0.773 0.766 0.773 0.758 0.794 484,621 0.7673 -1.83%
2023-09-21 0 1.090 1.070 1.100 1.070 1.110 76,000 83,320 1.0963 0.787 0.773 0.794 0.773 0.802 105,232 0.7918 -2.68%
2023-09-20 0 1.160 1.140 1.160 1.140 1.160 24,000 27,400 1.1417 0.809 0.795 0.809 0.795 0.809 34,418 0.7961 0.87%
2023-09-19 0 1.150 1.130 1.150 1.120 1.150 10,000 11,400 1.1400 0.802 0.788 0.802 0.781 0.802 14,341 0.7949 -0.86%
2023-09-18 0 1.160 1.130 1.170 1.120 1.170 588,000 669,160 1.1380 0.809 0.788 0.816 0.781 0.816 843,240 0.7936 0.87%
2023-09-15 0 1.150 1.150 1.170 1.130 1.170 72,000 82,840 1.1506 0.802 0.802 0.816 0.788 0.816 103,254 0.8023 0.00%
2023-09-14 0 1.150 1.130 1.150 1.140 1.160 18,000 20,600 1.1444 0.802 0.788 0.802 0.795 0.809 25,813 0.7980 -1.71%
2023-09-13 0 1.170 1.140 1.170 1.130 1.170 70,000 80,860 1.1551 0.816 0.795 0.816 0.788 0.816 100,386 0.8055 0.00%
2023-09-12 0 1.170 1.130 1.170 1.120 1.170 158,000 182,580 1.1556 0.816 0.788 0.816 0.781 0.816 226,585 0.8058 2.63%
2023-09-11 0 1.140 1.140 1.150 1.140 1.170 96,000 110,220 1.1481 0.795 0.795 0.802 0.795 0.816 137,672 0.8006 -2.56%
2023-09-07 0 1.170 1.130 1.170 1.140 1.170 138,000 160,060 1.1599 0.816 0.788 0.816 0.795 0.816 197,903 0.8088 0.86%
2023-09-06 0 1.160 1.140 1.170 1.140 1.170 506,000 585,000 1.1561 0.809 0.795 0.816 0.795 0.816 725,646 0.8062 0.87%
2023-09-05 0 1.150 1.130 1.150 1.120 1.150 158,000 180,420 1.1419 0.802 0.788 0.802 0.781 0.802 226,585 0.7963 1.77%
2023-09-04 0 1.130 1.110 1.130 1.110 1.130 498,000 557,980 1.1204 0.788 0.774 0.788 0.774 0.788 714,173 0.7813 1.80%
2023-08-31 0 1.110 1.100 1.110 1.100 1.120 130,000 144,100 1.1085 0.774 0.767 0.774 0.767 0.781 186,431 0.7729 0.00%
2023-08-30 0 1.110 1.100 1.110 1.100 1.110 12,000 13,220 1.1017 0.774 0.767 0.774 0.767 0.774 17,209 0.7682 0.00%
2023-08-29 0 1.110 1.110 1.120 1.110 1.120 92,000 102,140 1.1102 0.774 0.774 0.781 0.774 0.781 131,936 0.7742 0.00%
2023-08-28 0 1.110 1.110 1.120 1.100 1.120 214,000 237,420 1.1094 0.774 0.774 0.781 0.767 0.781 306,894 0.7736 0.00%
2023-08-25 0 1.110 1.110 1.120 1.090 1.110 578,000 637,220 1.1025 0.774 0.774 0.781 0.760 0.774 828,900 0.7688 0.91%
2023-08-24 0 1.100 1.090 1.110 1.080 1.100 264,000 288,880 1.0942 0.767 0.760 0.774 0.753 0.767 378,598 0.7630 0.00%
2023-08-23 0 1.100 1.080 1.100 1.080 1.100 254,000 276,260 1.0876 0.767 0.753 0.767 0.753 0.767 364,257 0.7584 0.00%
2023-08-22 0 1.100 1.090 1.100 1.090 1.100 114,000 125,280 1.0989 0.767 0.760 0.767 0.760 0.767 163,485 0.7663 0.00%
2023-08-21 0 1.100 1.080 1.100 1.080 1.100 128,000 140,000 1.0938 0.767 0.753 0.767 0.753 0.767 183,563 0.7627 0.92%
2023-08-18 0 1.090 1.090 1.100 1.070 1.100 190,000 205,480 1.0815 0.760 0.760 0.767 0.746 0.767 272,476 0.7541 0.00%
2023-08-17 0 1.090 1.080 1.100 1.080 1.100 120,000 130,660 1.0888 0.760 0.753 0.767 0.753 0.767 172,090 0.7593 0.00%
2023-08-16 0 1.090 1.090 1.100 1.080 1.110 86,000 94,520 1.0991 0.760 0.760 0.767 0.753 0.774 123,331 0.7664 -0.91%
2023-08-15 0 1.100 1.080 1.100 1.070 1.110 196,000 214,040 1.0920 0.767 0.753 0.767 0.746 0.774 281,080 0.7615 -0.90%
2023-08-14 0 1.110 1.110 1.120 1.110 1.120 156,000 173,180 1.1101 0.774 0.774 0.781 0.774 0.781 223,717 0.7741 0.00%
2023-08-11 0 1.110 1.100 1.120 1.100 1.120 284,000 315,640 1.1114 0.774 0.767 0.781 0.767 0.781 407,279 0.7750 0.91%
2023-08-10 0 1.100 1.100 1.110 1.100 1.110 264,000 291,060 1.1025 0.767 0.767 0.774 0.767 0.774 378,598 0.7688 0.00%
2023-08-09 0 1.100 1.090 1.110 1.100 1.100 158,000 173,800 1.1000 0.767 0.760 0.774 0.767 0.767 226,585 0.7670 0.00%
2023-08-08 0 1.100 1.090 1.100 1.090 1.110 386,000 424,180 1.0989 0.767 0.760 0.767 0.760 0.774 553,556 0.7663 0.92%
2023-08-07 0 1.090 1.090 1.100 1.080 1.100 64,000 69,380 1.0841 0.760 0.760 0.767 0.753 0.767 91,781 0.7559 0.00%
2023-08-04 0 1.090 1.080 1.100 1.080 1.100 468,000 509,720 1.0891 0.760 0.753 0.767 0.753 0.767 671,151 0.7595 0.00%
2023-08-03 0 1.090 1.080 1.090 1.060 1.090 1,918,000 2,074,340 1.0815 0.760 0.753 0.760 0.739 0.760 2,750,570 0.7541 3.81%
2023-08-02 0 1.050 1.040 1.050 1.040 1.050 388,000 407,240 1.0496 0.732 0.725 0.732 0.725 0.732 556,424 0.7319 0.00%
2023-08-01 0 1.050 1.040 1.050 1.040 1.050 70,000 73,280 1.0469 0.732 0.725 0.732 0.725 0.732 100,386 0.7300 0.96%
2023-07-31 0 1.040 1.040 1.050 1.030 1.050 302,000 315,020 1.0431 0.725 0.725 0.732 0.718 0.732 433,093 0.7274 0.00%
2023-07-28 0 1.040 1.030 1.040 1.010 1.050 154,000 158,860 1.0316 0.725 0.718 0.725 0.704 0.732 220,849 0.7193 -0.95%
2023-07-27 0 1.050 1.030 1.050 1.050 1.050 2,000 2,100 1.0500 0.732 0.718 0.732 0.732 0.732 2,868 0.7322 0.00%
2023-07-26 0 1.050 1.020 1.050 1.020 1.050 12,000 12,360 1.0300 0.732 0.711 0.732 0.711 0.732 17,209 0.7182 1.94%
2023-07-25 0 1.030 1.020 1.030 1.030 1.040 166,000 172,020 1.0363 0.718 0.711 0.718 0.718 0.725 238,058 0.7226 0.00%
2023-07-24 0 1.030 1.030 1.050 1.020 1.050 314,000 325,580 1.0369 0.718 0.718 0.732 0.711 0.732 450,302 0.7230 0.00%
2023-07-21 0 1.030 1.020 1.040 1.020 1.030 106,000 109,140 1.0296 0.718 0.711 0.725 0.711 0.718 152,013 0.7180 1.98%
2023-07-20 0 1.010 1.010 1.020 1.000 1.000 32,000 32,000 1.0000 0.704 0.704 0.711 0.697 0.697 45,891 0.6973 0.00%
2023-07-19 0 1.010 1.000 1.010 0.990 1.010 318,000 318,520 1.0016 0.704 0.697 0.704 0.690 0.704 456,038 0.6985 -0.98%
2023-07-18 0 1.020 1.010 1.030 1.020 1.020 10,000 10,200 1.0200 0.711 0.704 0.718 0.711 0.711 14,341 0.7113 0.99%
2023-07-14 0 1.010 1.010 1.020 1.010 1.040 118,000 122,040 1.0342 0.704 0.704 0.711 0.704 0.725 169,222 0.7212 0.00%
2023-07-13 0 1.010 1.010 1.030 1.010 1.030 22,000 22,340 1.0155 0.704 0.704 0.718 0.704 0.718 31,550 0.7081 -1.94%
2023-07-12 0 1.030 1.020 1.030 1.010 1.030 144,000 147,060 1.0213 0.718 0.711 0.718 0.704 0.718 206,508 0.7121 1.98%
2023-07-11 0 1.010 1.010 1.020 - - 0 0 - 0.704 0.704 0.711 - - 0 - 0.00%
2023-07-10 0 1.010 1.010 1.020 - - 0 0 - 0.704 0.704 0.711 - - 0 - 0.00%
2023-07-07 0 1.010 1.010 1.020 1.010 1.020 80,000 80,820 1.0103 0.704 0.704 0.711 0.704 0.711 114,727 0.7045 1.00%
2023-07-06 0 1.000 1.000 1.020 1.000 1.020 116,000 116,340 1.0029 0.697 0.697 0.711 0.697 0.711 166,354 0.6994 -0.99%
2023-07-05 0 1.010 1.000 1.020 1.010 1.030 104,000 105,280 1.0123 0.704 0.697 0.711 0.704 0.718 149,145 0.7059 -0.98%
2023-07-04 0 1.020 1.020 1.030 - - 0 0 - 0.711 0.711 0.718 - - 0 - 0.00%
2023-07-03 0 1.020 1.000 1.030 - - 0 0 - 0.711 0.697 0.718 - - 0 - 0.00%
2023-06-30 0 1.020 1.020 1.030 1.010 1.020 106,000 107,480 1.0140 0.711 0.711 0.718 0.704 0.711 152,013 0.7070 -1.92%
2023-06-29 0 1.040 1.030 1.050 - - 0 0 - 0.725 0.718 0.732 - - 0 - 0.00%
2023-06-28 0 1.040 1.030 1.040 1.010 1.040 128,000 131,940 1.0308 0.725 0.718 0.725 0.704 0.725 183,563 0.7188 0.00%
2023-06-27 0 1.040 1.010 1.040 1.010 1.040 312,000 323,940 1.0383 0.725 0.704 0.725 0.704 0.725 447,434 0.7240 1.96%
2023-06-26 0 1.020 1.000 1.020 1.000 1.020 42,000 42,480 1.0114 0.711 0.697 0.711 0.697 0.711 60,231 0.7053 0.00%
2023-06-23 0 1.020 1.010 1.020 - - 0 0 - 0.711 0.704 0.711 - - 0 - 0.00%
2023-06-21 0 1.020 1.020 1.040 1.010 1.020 42,000 42,820 1.0195 0.711 0.711 0.725 0.704 0.711 60,231 0.7109 -1.92%
2023-06-20 0 1.040 1.020 1.040 1.040 1.040 30,000 31,160 1.0387 0.725 0.711 0.725 0.725 0.725 43,022 0.7243 1.96%
2023-06-19 0 1.020 1.010 1.050 1.020 1.030 212,000 217,040 1.0238 0.711 0.704 0.732 0.711 0.718 304,025 0.7139 -0.97%
2023-06-16 0 1.030 1.010 1.030 1.010 1.030 100,000 102,960 1.0296 0.718 0.704 0.718 0.704 0.718 143,408 0.7180 1.98%
2023-06-15 0 1.010 1.010 1.030 1.010 1.030 68,000 69,180 1.0174 0.704 0.704 0.718 0.704 0.718 97,518 0.7094 -0.98%
2023-06-14 0 1.020 1.010 1.030 - - 0 0 - 0.711 0.704 0.718 - - 0 - 0.00%
2023-06-13 0 1.020 1.010 1.020 1.010 1.020 142,000 143,920 1.0135 0.711 0.704 0.711 0.704 0.711 203,640 0.7067 0.99%
2023-06-12 0 1.010 1.010 1.030 1.010 1.020 34,000 34,660 1.0194 0.704 0.704 0.718 0.704 0.711 48,759 0.7108 -0.98%
2023-06-09 0 1.020 1.010 1.030 1.000 1.020 52,000 52,980 1.0188 0.711 0.704 0.718 0.697 0.711 74,572 0.7105 0.00%
2023-06-08 0 1.020 1.000 1.020 1.000 1.020 92,000 93,760 1.0191 0.711 0.697 0.711 0.697 0.711 131,936 0.7106 -0.97%
2023-06-07 0 1.030 1.020 1.030 - - 0 0 - 0.718 0.711 0.718 - - 0 - 0.00%
2023-06-06 0 1.030 1.020 1.030 1.000 1.030 38,000 38,480 1.0126 0.718 0.711 0.718 0.697 0.718 54,495 0.7061 0.98%
2023-06-05 0 1.020 1.000 1.020 1.010 1.020 60,000 60,760 1.0127 0.711 0.697 0.711 0.704 0.711 86,045 0.7061 0.99%
2023-06-02 0 1.010 1.010 1.020 1.010 1.010 22,000 22,220 1.0100 0.704 0.704 0.711 0.704 0.704 31,550 0.7043 0.00%
2023-06-01 0 1.010 1.000 1.010 0.990 1.010 28,000 28,060 1.0021 0.704 0.697 0.704 0.690 0.704 40,154 0.6988 2.02%
2023-05-31 0 0.990 0.990 1.000 0.990 1.020 306,339 306,242 0.9997 0.690 0.690 0.697 0.690 0.711 439,315 0.6971 -2.94%
2023-05-30 0 1.020 1.000 1.020 1.010 1.030 366,000 372,380 1.0174 0.711 0.697 0.711 0.704 0.718 524,874 0.7095 -2.86%
2023-05-29 0 1.140 1.120 1.140 1.140 1.140 114,000 129,960 1.1400 0.732 0.719 0.732 0.732 0.732 177,498 0.7322 1.79%
2023-05-25 0 1.120 1.100 1.130 1.100 1.130 158,000 176,640 1.1180 0.719 0.706 0.726 0.706 0.726 246,007 0.7180 -0.88%
2023-05-24 0 1.130 1.130 1.140 1.130 1.150 16,000 18,240 1.1400 0.726 0.726 0.732 0.726 0.739 24,912 0.7322 -0.88%
2023-05-23 0 1.140 1.130 1.140 1.130 1.140 76,000 86,220 1.1345 0.732 0.726 0.732 0.726 0.732 118,332 0.7286 0.00%
2023-05-22 0 1.140 1.130 1.150 1.120 1.150 38,000 43,300 1.1395 0.732 0.726 0.739 0.719 0.739 59,166 0.7318 0.88%
2023-05-19 0 1.130 1.130 1.150 1.120 1.130 60,000 67,780 1.1297 0.726 0.726 0.739 0.719 0.726 93,420 0.7255 0.00%
2023-05-18 0 1.130 1.130 1.140 1.120 1.140 206,000 233,240 1.1322 0.726 0.726 0.732 0.719 0.732 320,743 0.7272 0.89%
2023-05-17 0 1.120 1.120 1.140 1.120 1.140 92,000 103,680 1.1270 0.719 0.719 0.732 0.719 0.732 143,244 0.7238 -1.75%
2023-05-16 0 1.140 1.130 1.140 1.130 1.150 36,000 40,760 1.1322 0.732 0.726 0.732 0.726 0.739 56,052 0.7272 1.79%
2023-05-15 0 1.120 1.120 1.160 1.120 1.160 84,000 96,200 1.1452 0.719 0.719 0.745 0.719 0.745 130,788 0.7355 -0.88%
2023-05-12 0 1.130 1.120 1.150 - - 0 0 - 0.726 0.719 0.739 - - 0 - 0.00%
2023-05-11 0 1.130 1.130 1.140 1.120 1.130 54,000 60,500 1.1204 0.726 0.726 0.732 0.719 0.726 84,078 0.7196 0.00%
2023-05-10 0 1.130 1.120 1.140 1.090 1.130 184,000 204,240 1.1100 0.726 0.719 0.732 0.700 0.726 286,489 0.7129 0.00%
2023-05-09 0 1.130 1.130 1.150 1.130 1.160 138,000 158,860 1.1512 0.726 0.726 0.739 0.726 0.745 214,867 0.7393 -0.88%
2023-05-08 0 1.140 1.130 1.140 1.130 1.140 80,000 91,180 1.1398 0.732 0.726 0.732 0.726 0.732 124,560 0.7320 0.00%
2023-05-05 0 1.140 1.130 1.140 1.120 1.150 22,000 25,140 1.1427 0.732 0.726 0.732 0.719 0.739 34,254 0.7339 0.88%
2023-05-04 0 1.130 1.130 1.140 1.130 1.130 4,000 4,520 1.1300 0.726 0.726 0.732 0.726 0.726 6,228 0.7258 0.00%
2023-05-03 0 1.130 1.120 1.140 1.120 1.140 208,000 234,680 1.1283 0.726 0.719 0.732 0.719 0.732 323,857 0.7246 0.00%
2023-05-02 0 1.130 1.130 1.150 1.130 1.150 268,000 304,660 1.1368 0.726 0.726 0.739 0.726 0.739 417,277 0.7301 0.00%
2023-04-28 0 1.130 1.130 1.140 1.130 1.130 72,000 81,360 1.1300 0.726 0.726 0.732 0.726 0.726 112,104 0.7258 0.89%
2023-04-27 0 1.120 1.120 1.140 1.120 1.130 60,000 67,700 1.1283 0.719 0.719 0.732 0.719 0.726 93,420 0.7247 -0.88%
2023-04-26 0 1.130 1.130 1.150 1.130 1.130 12,000 13,560 1.1300 0.726 0.726 0.739 0.726 0.726 18,684 0.7258 0.00%
2023-04-25 0 1.130 1.120 1.150 1.120 1.150 164,000 186,440 1.1368 0.726 0.719 0.739 0.719 0.739 255,349 0.7301 -0.88%
2023-04-24 0 1.140 1.140 1.170 1.140 1.150 156,000 179,460 1.1504 0.732 0.732 0.751 0.732 0.739 242,893 0.7388 0.00%
2023-04-21 0 1.140 1.130 1.160 1.100 1.140 210,000 235,520 1.1215 0.732 0.726 0.745 0.706 0.732 326,971 0.7203 -1.72%
2023-04-20 0 1.160 1.160 1.180 1.150 1.160 186,000 215,740 1.1599 0.745 0.745 0.758 0.739 0.745 289,603 0.7450 0.87%
2023-04-19 0 1.150 1.150 1.160 1.150 1.160 8,000 9,260 1.1575 0.739 0.739 0.745 0.739 0.745 12,456 0.7434 -0.86%
2023-04-18 0 1.160 1.160 1.170 1.150 1.160 310,000 358,940 1.1579 0.745 0.745 0.751 0.739 0.745 482,671 0.7437 0.87%
2023-04-17 0 1.150 1.140 1.150 1.140 1.150 366,000 420,700 1.1495 0.739 0.732 0.739 0.732 0.739 569,863 0.7382 0.88%
2023-04-14 0 1.140 1.130 1.150 1.130 1.150 158,000 179,840 1.1382 0.732 0.726 0.739 0.726 0.739 246,007 0.7310 0.00%
2023-04-13 0 1.140 1.120 1.140 1.100 1.140 224,000 253,160 1.1302 0.732 0.719 0.732 0.706 0.732 348,769 0.7259 3.64%
2023-04-12 0 1.100 1.100 1.120 - - 0 0 - 0.706 0.706 0.719 - - 0 - 0.00%
2023-04-11 0 1.100 1.100 1.110 1.100 1.110 112,000 124,220 1.1091 0.706 0.706 0.713 0.706 0.713 174,384 0.7123 0.00%
2023-04-06 0 1.100 1.100 1.120 1.090 1.120 170,000 188,400 1.1082 0.706 0.706 0.719 0.700 0.719 264,691 0.7118 0.00%
2023-04-04 0 1.100 1.100 1.110 1.100 1.110 156,000 171,900 1.1019 0.706 0.706 0.713 0.706 0.713 242,893 0.7077 0.00%
2023-04-03 0 1.100 1.100 1.110 1.100 1.110 170,000 188,020 1.1060 0.706 0.706 0.713 0.706 0.713 264,691 0.7103 0.00%
2023-03-31 0 1.100 1.090 1.100 1.080 1.110 122,000 134,200 1.1000 0.706 0.700 0.706 0.694 0.713 189,954 0.7065 1.85%
2023-03-30 0 1.080 1.080 1.110 1.080 1.110 340,000 370,800 1.0906 0.694 0.694 0.713 0.694 0.713 529,381 0.7004 -1.82%
2023-03-29 0 1.100 1.090 1.100 1.090 1.100 58,000 63,380 1.0928 0.706 0.700 0.706 0.700 0.706 90,306 0.7018 0.92%
2023-03-28 0 1.090 1.090 1.110 1.090 1.110 142,000 155,880 1.0977 0.700 0.700 0.713 0.700 0.713 221,095 0.7050 0.00%
2023-03-27 0 1.090 1.080 1.100 1.090 1.100 86,000 94,080 1.0940 0.700 0.694 0.706 0.700 0.706 133,902 0.7026 -0.91%
2023-03-24 0 1.100 1.090 1.100 1.080 1.110 142,000 155,420 1.0945 0.706 0.700 0.706 0.694 0.713 221,095 0.7030 0.00%
2023-03-23 0 1.100 1.090 1.110 1.070 1.100 1,068,000 1,163,900 1.0898 0.706 0.700 0.713 0.687 0.706 1,662,880 0.6999 5.77%
2023-03-22 0 1.040 1.040 1.050 1.040 1.050 98,000 102,320 1.0441 0.668 0.668 0.674 0.668 0.674 152,586 0.6706 0.97%
2023-03-21 0 1.030 1.030 1.040 1.030 1.040 10,000 10,380 1.0380 0.662 0.662 0.668 0.662 0.668 15,570 0.6667 -1.90%
2023-03-20 0 1.050 1.030 1.050 1.050 1.050 28,000 29,400 1.0500 0.674 0.662 0.674 0.674 0.674 43,596 0.6744 0.00%
2023-03-17 0 1.050 1.030 1.050 1.040 1.050 14,000 14,600 1.0429 0.674 0.662 0.674 0.668 0.674 21,798 0.6698 0.96%
2023-03-16 0 1.040 1.040 1.050 1.040 1.040 20,000 20,800 1.0400 0.668 0.668 0.674 0.668 0.668 31,140 0.6679 0.00%
2023-03-15 0 1.040 1.040 1.050 1.030 1.030 32,000 32,960 1.0300 0.668 0.668 0.674 0.662 0.662 49,824 0.6615 -0.95%
2023-03-14 0 1.050 1.050 1.060 1.040 1.040 38,000 39,360 1.0358 0.674 0.674 0.681 0.668 0.668 59,166 0.6652 0.96%
2023-03-13 0 1.040 1.040 1.060 1.040 1.040 52,000 54,080 1.0400 0.668 0.668 0.681 0.668 0.668 80,964 0.6679 0.00%
2023-03-10 0 1.040 1.040 1.050 1.040 1.050 32,000 33,580 1.0494 0.668 0.668 0.674 0.668 0.674 49,824 0.6740 -0.95%
2023-03-09 0 1.050 1.050 1.060 1.050 1.060 44,000 46,260 1.0514 0.674 0.674 0.681 0.674 0.681 68,508 0.6752 -1.87%
2023-03-08 0 1.070 1.050 1.070 - - 0 0 - 0.687 0.674 0.687 - - 0 - 0.00%
2023-03-07 0 1.070 1.070 1.080 1.070 1.070 218,000 233,260 1.0700 0.687 0.687 0.694 0.687 0.687 339,427 0.6872 0.00%
2023-03-06 0 1.070 1.060 1.070 1.060 1.070 170,000 180,600 1.0624 0.687 0.681 0.687 0.681 0.687 264,691 0.6823 0.94%
2023-03-03 0 1.060 1.030 1.060 1.030 1.060 230,000 239,900 1.0430 0.681 0.662 0.681 0.662 0.681 358,111 0.6699 1.92%
2023-03-02 0 1.040 1.040 1.050 1.040 1.050 12,000 12,580 1.0483 0.668 0.668 0.674 0.668 0.674 18,684 0.6733 -0.95%
2023-03-01 0 1.050 1.030 1.050 1.040 1.060 124,000 130,040 1.0487 0.674 0.662 0.674 0.668 0.681 193,068 0.6735 -0.94%
2023-02-28 0 1.060 1.030 1.060 1.060 1.060 90,000 95,400 1.0600 0.681 0.662 0.681 0.681 0.681 140,130 0.6808 2.91%
2023-02-27 0 1.030 1.030 1.060 1.030 1.060 100,000 105,240 1.0524 0.662 0.662 0.681 0.662 0.681 155,700 0.6759 0.00%
2023-02-24 0 1.030 1.030 1.040 1.030 1.030 40,000 41,200 1.0300 0.662 0.662 0.668 0.662 0.662 62,280 0.6615 0.00%
2023-02-23 0 1.030 1.030 1.040 1.030 1.030 64,000 65,920 1.0300 0.662 0.662 0.668 0.662 0.662 99,648 0.6615 0.00%
2023-02-22 0 1.030 1.030 1.050 1.030 1.050 42,000 43,760 1.0419 0.662 0.662 0.674 0.662 0.674 65,394 0.6692 -2.83%
2023-02-21 0 1.060 1.030 1.060 1.030 1.060 128,000 131,900 1.0305 0.681 0.662 0.681 0.662 0.681 199,296 0.6618 1.92%
2023-02-20 0 1.040 1.040 1.060 1.040 1.060 96,000 100,300 1.0448 0.668 0.668 0.681 0.668 0.681 149,472 0.6710 0.00%
2023-02-17 0 1.040 1.040 1.050 1.020 1.040 154,000 158,600 1.0299 0.668 0.668 0.674 0.655 0.668 239,779 0.6614 0.00%
2023-02-16 0 1.040 1.040 1.050 1.040 1.050 46,000 48,140 1.0465 0.668 0.668 0.674 0.668 0.674 71,622 0.6721 0.97%
2023-02-15 0 1.030 1.030 1.070 1.030 1.060 294,000 304,760 1.0366 0.662 0.662 0.687 0.662 0.681 457,759 0.6658 -2.83%
2023-02-14 0 1.060 1.040 1.060 1.030 1.060 344,000 357,140 1.0382 0.681 0.668 0.681 0.662 0.681 535,609 0.6668 0.95%
2023-02-13 0 1.050 1.050 1.060 1.040 1.070 584,000 614,980 1.0530 0.674 0.674 0.681 0.668 0.687 909,290 0.6763 0.96%
2023-02-10 0 1.040 1.030 1.060 1.040 1.070 272,000 285,200 1.0485 0.668 0.662 0.681 0.668 0.687 423,505 0.6734 0.00%
2023-02-09 0 1.040 1.030 1.060 1.030 1.050 360,000 376,520 1.0459 0.668 0.662 0.681 0.662 0.674 560,521 0.6717 0.97%
2023-02-08 0 1.030 1.030 1.040 1.020 1.030 98,000 100,920 1.0298 0.662 0.662 0.668 0.655 0.662 152,586 0.6614 0.98%
2023-02-07 0 1.020 1.020 1.030 - - 0 0 - 0.655 0.655 0.662 - - 0 - 0.00%
2023-02-06 0 1.020 1.020 1.030 - - 0 0 - 0.655 0.655 0.662 - - 0 - 0.00%
2023-02-03 0 1.020 1.020 1.030 1.010 1.020 122,000 124,400 1.0197 0.655 0.655 0.662 0.649 0.655 189,954 0.6549 0.00%
2023-02-02 0 1.020 1.030 1.040 1.020 1.020 18,000 18,360 1.0200 0.655 0.662 0.668 0.655 0.655 28,026 0.6551 -0.97%
2023-02-01 0 1.030 1.030 1.040 1.010 1.030 119,990 123,489 1.0292 0.662 0.662 0.668 0.649 0.662 186,825 0.6610 0.98%
2023-01-31 0 1.020 1.020 1.030 1.020 1.020 8,000 8,160 1.0200 0.655 0.655 0.662 0.655 0.655 12,456 0.6551 -0.97%
2023-01-30 0 1.030 1.020 1.040 1.010 1.030 74,000 75,440 1.0195 0.662 0.655 0.668 0.649 0.662 115,218 0.6548 0.00%
2023-01-27 0 1.030 1.030 1.050 1.020 1.030 594,000 607,080 1.0220 0.662 0.662 0.674 0.655 0.662 924,860 0.6564 0.98%
2023-01-26 0 1.020 1.030 1.040 1.020 1.040 256,000 263,260 1.0284 0.655 0.662 0.668 0.655 0.668 398,593 0.6605 -2.86%
2023-01-20 0 1.050 1.020 1.050 1.020 1.050 492,000 504,980 1.0264 0.674 0.655 0.674 0.655 0.674 766,046 0.6592 0.00%
2023-01-19 0 1.050 1.030 1.050 - - 0 0 - 0.674 0.662 0.674 - - 0 - -0.94%
2023-01-18 0 1.060 1.020 1.060 1.020 1.060 1,046,000 1,077,100 1.0297 0.681 0.655 0.681 0.655 0.681 1,628,626 0.6614 0.00%
2023-01-17 0 1.060 1.030 1.060 1.030 1.060 356,000 368,480 1.0351 0.681 0.662 0.681 0.662 0.681 554,293 0.6648 3.92%
2023-01-16 0 1.020 1.010 1.020 1.000 1.030 126,000 128,480 1.0197 0.655 0.649 0.655 0.642 0.662 196,182 0.6549 0.99%
2023-01-13 0 1.010 1.010 1.020 1.000 1.020 378,000 382,240 1.0112 0.649 0.649 0.655 0.642 0.655 588,547 0.6495 -0.98%
2023-01-12 0 1.020 1.020 1.030 1.010 1.030 34,000 34,840 1.0247 0.655 0.655 0.662 0.649 0.662 52,938 0.6581 0.00%
2023-01-11 0 1.020 1.010 1.020 1.010 1.020 262,000 266,500 1.0172 0.655 0.649 0.655 0.649 0.655 407,935 0.6533 0.99%
2023-01-10 0 1.010 1.000 1.020 1.010 1.020 242,000 245,440 1.0142 0.649 0.642 0.655 0.649 0.655 376,795 0.6514 1.00%
2023-01-09 0 1.000 1.000 1.010 1.000 1.010 12,000 12,100 1.0083 0.642 0.642 0.649 0.642 0.649 18,684 0.6476 0.00%
2023-01-06 0 1.000 1.000 1.010 0.990 1.000 366,634 366,268 0.9990 0.642 0.642 0.649 0.636 0.642 570,851 0.6416 0.00%
2023-01-05 0 1.000 0.990 1.000 0.990 1.000 218,000 217,880 0.9994 0.642 0.636 0.642 0.636 0.642 339,427 0.6419 1.01%
2023-01-04 0 0.990 0.990 1.000 0.990 0.990 26,000 25,740 0.9900 0.636 0.636 0.642 0.636 0.636 40,482 0.6358 0.00%
2023-01-03 0 0.990 0.990 1.000 0.990 0.990 144,000 142,560 0.9900 0.636 0.636 0.642 0.636 0.636 224,209 0.6358 1.02%
2022-12-30 0 0.980 0.980 1.000 - - 0 0 - 0.629 0.629 0.642 - - 0 - 0.00%
2022-12-29 0 0.980 0.980 1.000 0.980 1.000 82,000 81,960 0.9995 0.629 0.629 0.642 0.629 0.642 127,674 0.6419 -2.00%
2022-12-28 0 1.000 1.000 1.020 0.960 1.000 86,000 84,180 0.9788 0.642 0.642 0.655 0.617 0.642 133,902 0.6287 1.01%
2022-12-23 0 0.990 0.980 1.000 0.990 0.990 12,000 11,880 0.9900 0.636 0.629 0.642 0.636 0.636 18,684 0.6358 -1.00%
2022-12-22 0 1.000 0.980 1.000 1.000 1.000 2,000 2,000 1.0000 0.642 0.629 0.642 0.642 0.642 3,114 0.6423 0.00%
2022-12-21 0 1.000 0.980 1.000 0.980 1.000 14,000 13,760 0.9829 0.642 0.629 0.642 0.629 0.642 21,798 0.6312 1.01%
2022-12-20 0 0.990 0.970 1.000 - - 0 0 - 0.636 0.623 0.642 - - 0 - 0.00%
2022-12-19 0 0.990 0.970 1.000 - - 0 0 - 0.636 0.623 0.642 - - 0 - 0.00%
2022-12-16 0 0.990 0.980 0.990 - - 0 0 - 0.636 0.629 0.636 - - 0 - 0.00%
2022-12-15 0 0.990 0.980 1.000 - - 0 0 - 0.636 0.629 0.642 - - 0 - 0.00%
2022-12-14 0 0.990 0.990 1.000 0.970 1.000 96,000 94,420 0.9835 0.636 0.636 0.642 0.623 0.642 149,472 0.6317 -1.00%
2022-12-13 0 1.000 0.990 1.000 1.000 1.000 366,000 366,000 1.0000 0.642 0.636 0.642 0.642 0.642 569,863 0.6423 1.01%
2022-12-12 0 0.990 0.990 1.000 - - 0 0 - 0.636 0.636 0.642 - - 0 - 0.00%
2022-12-09 0 0.990 0.990 1.000 0.980 0.990 272,000 267,900 0.9849 0.636 0.636 0.642 0.629 0.636 423,505 0.6326 -1.98%
2022-12-08 0 1.010 0.980 1.010 0.980 1.010 60,000 59,980 0.9997 0.649 0.629 0.649 0.629 0.649 93,420 0.6420 2.02%
2022-12-07 0 0.990 0.980 1.000 0.990 1.000 116,000 115,500 0.9957 0.636 0.629 0.642 0.636 0.642 180,612 0.6395 0.00%
2022-12-06 0 0.990 0.970 0.990 0.990 1.000 240,000 237,720 0.9905 0.636 0.623 0.636 0.636 0.642 373,681 0.6362 3.13%
2022-12-05 0 0.960 0.960 0.990 0.960 0.990 142,000 137,840 0.9707 0.617 0.617 0.636 0.617 0.636 221,095 0.6234 -4.00%
2022-12-02 0 1.000 1.000 1.020 0.980 1.000 138,000 137,960 0.9997 0.642 0.642 0.655 0.629 0.642 214,867 0.6421 1.01%
2022-12-01 0 0.990 0.990 1.000 0.980 1.020 4,000 4,000 1.0000 0.636 0.636 0.642 0.629 0.655 6,228 0.6423 0.00%
2022-11-30 0 0.990 0.960 0.990 0.960 0.990 166,000 162,980 0.9818 0.636 0.617 0.636 0.617 0.636 258,463 0.6306 1.02%
2022-11-29 0 0.980 0.970 0.980 - - 0 0 - 0.629 0.623 0.629 - - 0 - 0.00%
2022-11-28 0 0.980 0.960 0.980 - - 0 0 - 0.629 0.617 0.629 - - 0 - 0.00%
2022-11-25 0 0.980 0.970 0.980 0.970 0.980 72,000 69,980 0.9719 0.629 0.623 0.629 0.623 0.629 112,104 0.6242 -1.01%
2022-11-24 0 0.990 0.960 0.990 0.960 0.990 64,000 62,600 0.9781 0.636 0.617 0.636 0.617 0.636 99,648 0.6282 1.02%
2022-11-23 0 0.980 0.960 0.980 0.980 0.990 360,000 354,240 0.9840 0.629 0.617 0.629 0.629 0.636 560,521 0.6320 0.00%
2022-11-22 0 0.980 0.970 0.980 0.980 0.990 98,000 96,360 0.9833 0.629 0.623 0.629 0.629 0.636 152,586 0.6315 1.03%
2022-11-21 0 0.970 0.960 0.970 - - 0 0 - 0.623 0.617 0.623 - - 0 - -1.02%
2022-11-18 0 0.980 0.970 0.980 0.960 0.980 68,000 66,560 0.9788 0.629 0.623 0.629 0.617 0.629 105,876 0.6287 0.00%
2022-11-17 0 0.980 0.970 0.980 - - 0 0 - 0.629 0.623 0.629 - - 0 - -1.01%
2022-11-16 0 0.990 0.970 0.990 0.950 0.990 154,000 150,860 0.9796 0.636 0.623 0.636 0.610 0.636 239,779 0.6292 0.00%
2022-11-15 0 0.990 0.970 0.990 0.970 0.990 130,000 128,160 0.9858 0.636 0.623 0.636 0.623 0.636 202,410 0.6332 -1.00%
2022-11-14 0 1.000 0.980 1.000 0.970 1.000 360,000 357,960 0.9943 0.642 0.629 0.642 0.623 0.642 560,521 0.6386 1.01%
2022-11-11 0 0.990 0.970 0.990 0.960 0.990 208,000 202,320 0.9727 0.636 0.623 0.636 0.617 0.636 323,857 0.6247 1.02%
2022-11-10 0 0.980 0.970 0.980 0.980 0.980 14,000 13,720 0.9800 0.629 0.623 0.629 0.629 0.629 21,798 0.6294 -1.01%
2022-11-09 0 0.990 0.980 0.990 0.970 1.000 8,000 7,860 0.9825 0.636 0.629 0.636 0.623 0.642 12,456 0.6310 -1.00%
2022-11-08 0 1.000 0.970 1.000 0.970 1.000 104,000 102,500 0.9856 0.642 0.623 0.642 0.623 0.642 161,928 0.6330 1.01%
2022-11-07 0 0.990 0.970 0.990 0.970 1.000 60,000 58,840 0.9807 0.636 0.623 0.636 0.623 0.642 93,420 0.6298 0.00%
2022-11-04 0 0.990 0.970 0.990 0.990 1.000 6,000 5,960 0.9933 0.636 0.623 0.636 0.636 0.642 9,342 0.6380 0.00%
2022-11-03 0 0.990 0.980 0.990 1.000 1.000 2,000 2,000 1.0000 0.636 0.629 0.636 0.642 0.642 3,114 0.6423 0.00%
2022-11-02 0 0.990 0.980 0.990 - - 0 0 - 0.636 0.629 0.636 - - 0 - 0.00%
2022-11-01 0 0.990 0.970 1.000 0.960 1.000 114,000 111,820 0.9809 0.636 0.623 0.642 0.617 0.642 177,498 0.6300 1.02%
2022-10-31 0 0.980 0.970 0.980 - - 0 0 - 0.629 0.623 0.629 - - 0 - 0.00%
2022-10-28 0 0.980 0.950 0.990 0.950 0.990 210,000 200,680 0.9556 0.629 0.610 0.636 0.610 0.636 326,971 0.6138 1.03%
2022-10-27 0 0.970 0.960 0.970 0.960 1.000 40,000 38,920 0.9730 0.623 0.617 0.623 0.617 0.642 62,280 0.6249 -2.02%
2022-10-26 0 0.990 0.970 0.990 0.980 1.000 132,000 131,060 0.9929 0.636 0.623 0.636 0.629 0.642 205,525 0.6377 1.02%
2022-10-25 0 0.980 0.970 0.980 0.970 0.990 40,000 38,920 0.9730 0.629 0.623 0.629 0.623 0.636 62,280 0.6249 -1.01%
2022-10-24 0 0.990 0.970 0.990 0.970 0.990 30,000 29,320 0.9773 0.636 0.623 0.636 0.623 0.636 46,710 0.6277 0.00%
2022-10-21 0 0.990 0.960 0.990 0.970 1.000 36,000 35,140 0.9761 0.636 0.617 0.636 0.623 0.642 56,052 0.6269 0.00%
2022-10-20 0 0.990 0.970 0.990 0.970 1.000 34,000 33,320 0.9800 0.636 0.623 0.636 0.623 0.642 52,938 0.6294 0.00%
2022-10-19 0 0.990 0.980 0.990 - - 0 0 - 0.636 0.629 0.636 - - 0 - 0.00%
2022-10-18 0 0.990 0.970 1.000 0.970 1.000 106,000 104,720 0.9879 0.636 0.623 0.642 0.623 0.642 165,042 0.6345 3.13%
2022-10-17 0 0.960 0.960 0.970 0.960 0.990 164,396 158,988 0.9671 0.617 0.617 0.623 0.617 0.636 255,965 0.6211 -3.03%
2022-10-14 0 0.990 0.970 0.990 - - 0 0 - 0.636 0.623 0.636 - - 0 - 0.00%
2022-10-13 0 0.990 0.980 1.000 0.980 1.000 56,000 55,160 0.9850 0.636 0.629 0.642 0.629 0.642 87,192 0.6326 0.00%
2022-10-12 0 0.990 0.990 1.000 0.980 1.040 24,000 23,880 0.9950 0.636 0.636 0.642 0.629 0.668 37,368 0.6390 -3.88%
2022-10-11 0 1.030 0.980 1.030 0.970 1.040 10,000 9,980 0.9980 0.662 0.629 0.662 0.623 0.668 15,570 0.6410 4.04%
2022-10-10 0 0.990 0.980 1.000 0.980 1.000 6,000 5,960 0.9933 0.636 0.629 0.642 0.629 0.642 9,342 0.6380 -1.00%
2022-10-07 0 1.000 0.980 1.020 0.980 1.040 22,000 22,240 1.0109 0.642 0.629 0.655 0.629 0.668 34,254 0.6493 -0.99%
2022-10-06 0 1.010 0.980 1.010 0.980 1.020 158,000 158,900 1.0057 0.649 0.629 0.649 0.629 0.655 246,007 0.6459 1.00%
2022-10-05 0 1.000 0.990 1.000 0.980 1.050 62,000 62,220 1.0035 0.642 0.636 0.642 0.629 0.674 96,534 0.6445 0.00%
2022-10-03 0 1.000 0.960 1.000 0.960 1.000 216,000 210,680 0.9754 0.642 0.617 0.642 0.617 0.642 336,313 0.6264 0.00%
2022-09-30 0 1.000 0.970 1.000 0.960 1.000 168,000 166,240 0.9895 0.642 0.623 0.642 0.617 0.642 261,577 0.6355 0.00%
2022-09-29 0 1.000 1.000 1.010 0.950 1.010 444,000 437,880 0.9862 0.642 0.642 0.649 0.610 0.649 691,310 0.6334 0.00%
2022-09-28 0 1.000 0.960 1.000 0.960 1.030 10,000 9,920 0.9920 0.642 0.617 0.642 0.617 0.662 15,570 0.6371 -0.99%
2022-09-27 0 1.010 0.990 1.010 0.960 1.010 84,000 84,240 1.0029 0.649 0.636 0.649 0.617 0.649 130,788 0.6441 -0.98%
2022-09-26 0 1.020 1.000 1.020 0.950 1.030 664,000 649,440 0.9781 0.655 0.642 0.655 0.610 0.662 1,033,851 0.6282 -0.97%
2022-09-23 0 1.030 1.010 1.030 0.980 1.030 106,000 107,120 1.0106 0.662 0.649 0.662 0.629 0.662 165,042 0.6490 -0.96%
2022-09-22 0 1.040 1.020 1.040 1.010 1.050 10,000 10,380 1.0380 0.668 0.655 0.668 0.649 0.674 15,570 0.6667 2.97%
2022-09-21 0 1.050 1.030 1.060 1.020 1.050 72,000 75,520 1.0489 0.649 0.636 0.655 0.630 0.649 116,544 0.6480 1.94%
2022-09-20 0 1.030 1.020 1.070 1.020 1.070 234,000 243,140 1.0391 0.636 0.630 0.661 0.630 0.661 378,768 0.6419 0.98%
2022-09-19 0 1.020 1.020 1.040 1.020 1.040 426,000 440,080 1.0331 0.630 0.630 0.643 0.630 0.643 689,552 0.6382 -2.86%
2022-09-16 0 1.050 1.030 1.050 1.030 1.050 8,000 8,360 1.0450 0.649 0.636 0.649 0.636 0.649 12,949 0.6456 2.94%
2022-09-15 0 1.020 1.020 1.050 1.020 1.050 82,000 84,780 1.0339 0.630 0.630 0.649 0.630 0.649 132,731 0.6387 -2.86%
2022-09-14 0 1.050 1.030 1.050 1.030 1.060 48,000 49,620 1.0338 0.649 0.636 0.649 0.636 0.655 77,696 0.6386 0.96%
2022-09-13 0 1.040 1.040 1.070 1.040 1.070 48,000 50,020 1.0421 0.643 0.643 0.661 0.643 0.661 77,696 0.6438 -0.95%
2022-09-09 0 1.050 1.050 1.060 1.040 1.080 22,000 23,180 1.0536 0.649 0.649 0.655 0.643 0.667 35,611 0.6509 -0.94%
2022-09-08 0 1.060 1.040 1.060 1.040 1.080 16,000 16,880 1.0550 0.655 0.643 0.655 0.643 0.667 25,899 0.6518 0.00%
2022-09-07 0 1.060 1.040 1.070 1.040 1.070 6,000 6,340 1.0567 0.655 0.643 0.661 0.643 0.661 9,712 0.6528 0.00%
2022-09-06 0 1.060 1.030 1.060 1.030 1.070 12,000 12,620 1.0517 0.655 0.636 0.655 0.636 0.661 19,424 0.6497 -0.93%
2022-09-05 0 1.070 1.030 1.070 1.040 1.070 56,000 58,820 1.0504 0.661 0.636 0.661 0.643 0.661 90,645 0.6489 0.00%
2022-09-02 0 1.070 1.050 1.070 1.070 1.070 42,000 44,980 1.0710 0.661 0.649 0.661 0.661 0.661 67,984 0.6616 0.94%
2022-09-01 0 1.060 1.030 1.060 1.030 1.080 10,000 10,540 1.0540 0.655 0.636 0.655 0.636 0.667 16,187 0.6512 -0.93%
2022-08-31 0 1.070 1.030 1.070 1.070 1.080 4,000 4,300 1.0750 0.661 0.636 0.661 0.661 0.667 6,475 0.6641 1.90%
2022-08-30 0 1.050 1.030 1.050 1.050 1.060 368,000 386,500 1.0503 0.649 0.636 0.649 0.649 0.655 595,670 0.6488 -1.87%
2022-08-29 0 1.070 1.060 1.070 1.080 1.080 2,000 2,160 1.0800 0.661 0.655 0.661 0.667 0.667 3,237 0.6672 0.00%
2022-08-26 0 1.070 1.050 1.070 1.050 1.080 26,000 27,440 1.0554 0.661 0.649 0.661 0.649 0.667 42,085 0.6520 0.00%
2022-08-25 0 1.070 1.050 1.070 1.050 1.070 36,000 38,140 1.0594 0.661 0.649 0.661 0.649 0.661 58,272 0.6545 0.00%
2022-08-24 0 1.070 1.050 1.070 1.070 1.070 6,000 6,420 1.0700 0.661 0.649 0.661 0.661 0.661 9,712 0.6610 0.94%
2022-08-23 0 1.060 1.040 1.060 1.030 1.060 36,000 37,980 1.0550 0.655 0.643 0.655 0.636 0.655 58,272 0.6518 -0.93%
2022-08-22 0 1.070 1.050 1.070 - - 0 0 - 0.661 0.649 0.661 - - 0 - 0.00%
2022-08-19 0 1.070 1.050 1.070 1.070 1.080 254,000 272,440 1.0726 0.661 0.649 0.661 0.661 0.667 411,142 0.6626 0.94%
2022-08-18 0 1.060 1.040 1.070 1.040 1.060 12,000 12,520 1.0433 0.655 0.643 0.661 0.643 0.655 19,424 0.6446 0.00%
2022-08-17 0 1.060 1.040 1.070 1.060 1.060 2,000 2,120 1.0600 0.655 0.643 0.661 0.655 0.655 3,237 0.6549 0.00%
2022-08-16 0 1.060 1.040 1.060 1.070 1.070 2,000 2,140 1.0700 0.655 0.643 0.655 0.661 0.661 3,237 0.6610 -0.93%
2022-08-15 0 1.070 1.050 1.070 1.010 1.070 24,129 24,626 1.0206 0.661 0.649 0.661 0.624 0.661 39,057 0.6305 0.94%
2022-08-12 0 1.060 1.050 1.070 1.060 1.080 156,000 166,660 1.0683 0.655 0.649 0.661 0.655 0.667 252,512 0.6600 0.00%
2022-08-11 0 1.060 1.060 1.070 1.060 1.060 34,000 36,040 1.0600 0.655 0.655 0.661 0.655 0.655 55,035 0.6549 0.00%
2022-08-10 0 1.060 1.050 1.060 - - 0 0 - 0.655 0.649 0.655 - - 0 - 0.00%
2022-08-09 0 1.060 1.050 1.060 1.040 1.070 20,000 20,920 1.0460 0.655 0.649 0.655 0.643 0.661 32,373 0.6462 -0.93%
2022-08-08 0 1.070 1.050 1.070 1.050 1.070 284,000 303,580 1.0689 0.661 0.649 0.661 0.649 0.661 459,702 0.6604 0.94%
2022-08-05 0 1.060 1.060 1.070 1.060 1.070 14,000 14,960 1.0686 0.655 0.655 0.661 0.655 0.661 22,661 0.6602 0.95%
2022-08-04 0 1.050 1.040 1.050 1.050 1.070 48,000 50,840 1.0592 0.649 0.643 0.649 0.649 0.661 77,696 0.6543 -1.87%
2022-08-03 0 1.070 1.040 1.070 1.030 1.080 218,000 225,760 1.0356 0.661 0.643 0.661 0.636 0.667 352,869 0.6398 3.88%
2022-08-02 0 1.030 1.030 1.080 1.030 1.050 132,000 136,900 1.0371 0.636 0.636 0.667 0.636 0.649 213,664 0.6407 -1.90%
2022-08-01 0 1.050 1.040 1.060 - - 0 0 - 0.649 0.643 0.655 - - 0 - 0.00%
2022-07-29 0 1.050 1.040 1.070 1.050 1.070 50,000 52,960 1.0592 0.649 0.643 0.661 0.649 0.661 80,933 0.6544 -1.87%
2022-07-28 0 1.070 1.040 1.070 1.070 1.070 2,000 2,140 1.0700 0.661 0.643 0.661 0.661 0.661 3,237 0.6610 0.94%
2022-07-27 0 1.060 1.050 1.070 - - 0 0 - 0.655 0.649 0.661 - - 0 - 0.00%
2022-07-26 0 1.060 1.050 1.070 1.050 1.060 114,000 120,140 1.0539 0.655 0.649 0.661 0.649 0.655 184,528 0.6511 0.95%
2022-07-25 0 1.050 1.040 1.050 1.040 1.060 162,000 169,180 1.0443 0.649 0.643 0.649 0.643 0.655 262,224 0.6452 0.00%
2022-07-22 0 1.050 1.050 1.060 1.050 1.050 64,000 67,200 1.0500 0.649 0.649 0.655 0.649 0.649 103,595 0.6487 0.00%
2022-07-21 0 1.050 1.050 1.070 1.050 1.050 112,000 117,600 1.0500 0.649 0.649 0.661 0.649 0.649 181,291 0.6487 -0.94%
2022-07-20 0 1.060 1.060 1.070 1.050 1.070 18,000 19,000 1.0556 0.655 0.655 0.661 0.649 0.661 29,136 0.6521 0.95%
2022-07-19 0 1.050 1.050 1.070 - - 14,000 14,980 1.0700 0.649 0.649 0.661 - - 22,661 0.6610 0.00%
2022-07-18 0 1.050 1.050 1.080 1.050 1.060 52,000 54,620 1.0504 0.649 0.649 0.667 0.649 0.655 84,171 0.6489 -1.87%
2022-07-15 0 1.070 1.070 1.080 1.070 1.070 56,000 60,220 1.0754 0.661 0.661 0.667 0.661 0.661 90,645 0.6643 -1.83%
2022-07-14 0 1.090 1.060 1.090 1.070 1.090 90,000 96,620 1.0736 0.673 0.655 0.673 0.661 0.673 145,680 0.6632 0.93%
2022-07-13 0 1.080 1.070 1.090 1.070 1.100 152,000 163,020 1.0725 0.667 0.661 0.673 0.661 0.680 246,037 0.6626 -1.82%
2022-07-12 0 1.100 1.090 1.110 1.090 1.100 122,000 133,380 1.0933 0.680 0.673 0.686 0.673 0.680 197,477 0.6754 0.92%
2022-07-11 0 1.090 1.090 1.100 1.090 1.110 374,000 410,280 1.0970 0.673 0.673 0.680 0.673 0.686 605,382 0.6777 -3.54%
2022-07-08 0 1.130 1.110 1.150 - - 0 0 - 0.698 0.686 0.710 - - 0 - 0.00%
2022-07-07 0 1.130 1.110 1.130 1.110 1.130 290,000 323,900 1.1169 0.698 0.686 0.698 0.686 0.698 469,414 0.6900 0.89%
2022-07-06 0 1.120 1.110 1.120 1.120 1.120 2,000 2,240 1.1200 0.692 0.686 0.692 0.692 0.692 3,237 0.6919 0.00%
2022-07-05 0 1.120 1.120 1.130 1.120 1.140 214,000 239,820 1.1207 0.692 0.692 0.698 0.692 0.704 346,395 0.6923 -0.88%
2022-07-04 0 1.130 1.130 1.140 1.120 1.170 174,000 196,880 1.1315 0.698 0.698 0.704 0.692 0.723 281,648 0.6990 -0.88%
2022-06-30 0 1.140 1.120 1.140 1.120 1.140 60,000 68,620 1.1437 0.704 0.692 0.704 0.692 0.704 97,120 0.7065 0.88%
2022-06-29 0 1.130 1.130 1.160 1.130 1.150 46,000 52,520 1.1417 0.698 0.698 0.717 0.698 0.710 74,459 0.7054 -1.74%
2022-06-28 0 1.150 1.130 1.150 1.120 1.170 132,000 149,860 1.1353 0.710 0.698 0.710 0.692 0.723 213,664 0.7014 0.88%
2022-06-27 0 1.140 1.130 1.140 1.150 1.160 102,000 117,840 1.1553 0.704 0.698 0.704 0.710 0.717 165,104 0.7137 -0.87%
2022-06-24 0 1.150 1.120 1.150 1.110 1.160 1,218,000 1,235,360 1.0143 0.710 0.692 0.710 0.686 0.717 1,971,537 0.6266 3.60%
2022-06-23 0 1.110 1.110 1.130 1.100 1.120 76,000 84,260 1.1087 0.686 0.686 0.698 0.680 0.692 123,019 0.6849 0.00%
2022-06-22 0 1.110 1.110 1.140 1.110 1.160 60,826 68,012 1.1181 0.686 0.686 0.704 0.686 0.717 98,457 0.6908 -2.63%
2022-06-21 0 1.140 1.140 1.150 1.140 1.140 98,000 111,720 1.1400 0.704 0.704 0.710 0.704 0.704 158,629 0.7043 1.79%
2022-06-20 0 1.120 1.110 1.140 1.120 1.140 174,000 195,160 1.1216 0.692 0.686 0.704 0.692 0.704 281,648 0.6929 0.00%
2022-06-17 0 1.120 1.120 1.130 1.120 1.130 126,000 142,060 1.1275 0.692 0.692 0.698 0.692 0.698 203,952 0.6965 0.00%
2022-06-16 0 1.120 1.110 1.140 1.120 1.140 174,000 196,140 1.1272 0.692 0.686 0.704 0.692 0.704 281,648 0.6964 -1.75%
2022-06-15 0 1.140 1.130 1.150 1.100 1.160 310,000 349,320 1.1268 0.704 0.698 0.710 0.680 0.717 501,787 0.6962 0.00%
2022-06-14 0 1.140 1.140 1.160 1.130 1.170 148,000 169,060 1.1423 0.704 0.704 0.717 0.698 0.723 239,563 0.7057 -1.72%
2022-06-13 0 1.160 1.140 1.180 - - 0 0 - 0.717 0.704 0.729 - - 0 - 0.00%
2022-06-10 0 1.160 1.160 1.180 1.150 1.160 18,000 20,760 1.1533 0.717 0.717 0.729 0.710 0.717 29,136 0.7125 -1.69%
2022-06-09 0 1.180 1.160 1.190 1.160 1.180 34,000 39,980 1.1759 0.729 0.717 0.735 0.717 0.729 55,035 0.7265 1.72%
2022-06-08 0 1.160 1.150 1.170 1.160 1.160 18,000 20,880 1.1600 0.717 0.710 0.723 0.717 0.717 29,136 0.7166 0.00%
2022-06-07 0 1.160 1.160 1.190 1.160 1.190 156,000 182,840 1.1721 0.717 0.717 0.735 0.717 0.735 252,512 0.7241 0.00%
2022-06-06 0 1.160 1.160 1.190 1.160 1.190 68,000 80,220 1.1797 0.717 0.717 0.735 0.717 0.735 110,069 0.7288 -0.85%
2022-06-02 0 1.170 1.160 1.200 - - 551 606 1.0998 0.723 0.717 0.741 - - 892 0.6795 0.00%
2022-06-01 0 1.170 1.170 1.210 1.170 1.170 18,000 21,060 1.1700 0.723 0.723 0.748 0.723 0.723 29,136 0.7228 0.00%
2022-05-31 0 1.170 1.170 1.190 1.160 1.190 10,000 11,740 1.1740 0.723 0.723 0.735 0.717 0.735 16,187 0.7253 -0.85%
2022-05-30 0 1.180 1.170 1.180 1.140 1.220 82,000 96,700 1.1793 0.729 0.723 0.729 0.704 0.754 132,731 0.7285 -0.00%
2022-05-27 0 1.270 1.260 1.280 1.270 1.280 1,164,000 1,483,910 1.2748 0.729 0.723 0.735 0.729 0.735 2,027,834 0.7318 -1.55%
2022-05-26 0 1.290 1.270 1.290 1.280 1.290 26,000 33,300 1.2808 0.740 0.729 0.740 0.735 0.740 45,295 0.7352 0.78%
2022-05-25 0 1.280 1.260 1.280 1.270 1.280 224,000 285,860 1.2762 0.735 0.723 0.735 0.729 0.735 390,236 0.7325 0.00%
2022-05-24 0 1.280 1.270 1.280 1.270 1.280 158,000 201,540 1.2756 0.735 0.729 0.735 0.729 0.735 275,256 0.7322 0.00%
2022-05-23 0 1.280 1.270 1.280 1.280 1.300 156,000 201,760 1.2933 0.735 0.729 0.735 0.735 0.746 271,772 0.7424 -1.54%
2022-05-20 0 1.300 1.290 1.300 1.270 1.300 30,000 38,800 1.2933 0.746 0.740 0.746 0.729 0.746 52,264 0.7424 3.17%
2022-05-19 0 1.260 1.260 1.270 1.260 1.290 32,000 40,460 1.2644 0.723 0.723 0.729 0.723 0.740 55,748 0.7258 -0.79%
2022-05-18 0 1.270 1.270 1.290 1.270 1.290 38,000 48,760 1.2832 0.729 0.729 0.740 0.729 0.740 66,201 0.7365 0.00%
2022-05-17 0 1.270 1.270 1.280 - - 0 0 - 0.729 0.729 0.735 - - 0 - 0.00%
2022-05-16 0 1.270 1.270 1.280 1.250 1.270 78,000 98,500 1.2628 0.729 0.729 0.735 0.718 0.729 135,886 0.7249 -0.78%
2022-05-13 0 1.280 1.280 1.300 1.280 1.300 246,000 315,360 1.2820 0.735 0.735 0.746 0.735 0.746 428,563 0.7359 0.00%
2022-05-12 0 1.280 1.280 1.300 1.280 1.280 88,000 112,640 1.2800 0.735 0.735 0.746 0.735 0.735 153,307 0.7347 0.00%
2022-05-11 0 1.280 1.280 1.290 1.270 1.290 76,000 97,620 1.2845 0.735 0.735 0.740 0.729 0.740 132,402 0.7373 -0.78%
2022-05-10 0 1.290 1.280 1.290 1.250 1.300 180,000 228,500 1.2694 0.740 0.735 0.740 0.718 0.746 313,583 0.7287 -0.77%
2022-05-06 0 1.300 1.250 1.300 1.280 1.300 34,000 43,600 1.2824 0.746 0.718 0.746 0.735 0.746 59,232 0.7361 1.56%
2022-05-05 0 1.280 1.260 1.300 - - 0 0 - 0.735 0.723 0.746 - - 0 - 0.00%
2022-05-04 0 1.280 1.280 1.300 1.280 1.300 174,000 222,800 1.2805 0.735 0.735 0.746 0.735 0.746 303,130 0.7350 0.00%
2022-05-03 0 1.280 1.280 1.290 1.280 1.300 64,000 82,800 1.2938 0.735 0.735 0.740 0.735 0.746 111,496 0.7426 0.79%
2022-04-29 0 1.270 1.240 1.300 - - 0 0 - 0.729 0.712 0.746 - - 0 - 0.00%
2022-04-28 0 1.270 1.250 1.300 - - 0 0 - 0.729 0.718 0.746 - - 0 - 0.00%
2022-04-27 0 1.270 1.270 1.290 1.240 1.280 302,000 378,500 1.2533 0.729 0.729 0.740 0.712 0.735 526,122 0.7194 -1.55%
2022-04-26 0 1.290 1.280 1.290 1.250 1.300 168,000 213,400 1.2702 0.740 0.735 0.740 0.718 0.746 292,677 0.7291 0.78%
2022-04-25 0 1.280 1.250 1.280 1.240 1.280 422,000 526,400 1.2474 0.735 0.718 0.735 0.712 0.735 735,177 0.7160 0.00%
2022-04-22 0 1.280 1.280 1.290 1.270 1.280 618,000 790,980 1.2799 0.735 0.735 0.740 0.729 0.735 1,076,633 0.7347 0.00%
2022-04-21 0 1.280 1.270 1.280 1.270 1.280 44,000 56,120 1.2755 0.735 0.729 0.735 0.729 0.735 76,654 0.7321 0.79%
2022-04-20 0 1.270 1.270 1.290 1.270 1.300 128,000 163,160 1.2747 0.729 0.729 0.740 0.729 0.746 222,992 0.7317 0.00%
2022-04-19 0 1.270 1.270 1.280 1.270 1.270 8,000 10,160 1.2700 0.729 0.729 0.735 0.729 0.729 13,937 0.7290 0.00%
2022-04-14 0 1.270 1.270 1.290 1.260 1.260 22,000 28,020 1.2736 0.729 0.729 0.740 0.723 0.723 38,327 0.7311 -1.55%
2022-04-13 0 1.290 1.290 1.300 1.250 1.290 98,000 126,340 1.2892 0.740 0.740 0.746 0.718 0.740 170,728 0.7400 3.20%
2022-04-12 0 1.250 1.250 1.270 1.250 1.270 34,000 42,920 1.2624 0.718 0.718 0.729 0.718 0.729 59,232 0.7246 -0.79%
2022-04-11 0 1.260 1.260 1.270 1.260 1.270 32,000 40,360 1.2613 0.723 0.723 0.729 0.723 0.729 55,748 0.7240 -0.79%
2022-04-08 0 1.270 1.270 1.280 1.250 1.280 18,000 22,900 1.2722 0.729 0.729 0.735 0.718 0.735 31,358 0.7303 0.00%
2022-04-07 0 1.270 1.250 1.280 - - 0 0 - 0.729 0.718 0.735 - - 0 - -0.78%
2022-04-06 0 1.280 1.260 1.290 1.250 1.290 68,000 85,680 1.2600 0.735 0.723 0.740 0.718 0.740 118,465 0.7233 0.79%
2022-04-04 0 1.270 1.260 1.270 1.260 1.280 178,000 225,220 1.2653 0.729 0.723 0.729 0.723 0.735 310,098 0.7263 -1.55%
2022-04-01 0 1.290 1.260 1.290 1.270 1.300 128,000 164,680 1.2866 0.740 0.723 0.740 0.729 0.746 222,992 0.7385 1.57%
2022-03-31 0 1.270 1.250 1.270 1.260 1.270 110,000 139,560 1.2687 0.729 0.718 0.729 0.723 0.729 191,634 0.7283 1.60%
2022-03-30 0 1.250 1.250 1.270 1.250 1.280 40,000 50,440 1.2610 0.718 0.718 0.729 0.718 0.735 69,685 0.7238 0.00%
2022-03-29 0 1.250 1.250 1.270 1.250 1.290 130,000 164,500 1.2654 0.718 0.718 0.729 0.718 0.740 226,476 0.7263 1.63%
2022-03-28 0 1.230 1.220 1.250 1.190 1.230 394,000 480,460 1.2194 0.706 0.700 0.718 0.683 0.706 686,397 0.7000 -2.38%
2022-03-25 0 1.260 1.260 1.270 1.260 1.290 120,000 153,360 1.2780 0.723 0.723 0.729 0.723 0.740 209,055 0.7336 0.00%
2022-03-24 0 1.260 1.230 1.260 1.230 1.260 30,000 37,140 1.2380 0.723 0.706 0.723 0.706 0.723 52,264 0.7106 0.00%
2022-03-23 0 1.260 1.260 1.270 1.240 1.330 214,000 272,860 1.2750 0.723 0.723 0.729 0.712 0.763 372,815 0.7319 3.28%
2022-03-22 0 1.220 1.210 1.220 1.220 1.250 76,000 94,340 1.2413 0.700 0.695 0.700 0.700 0.718 132,402 0.7125 1.67%
2022-03-21 0 1.200 1.200 1.240 1.180 1.180 10,000 11,800 1.1800 0.689 0.689 0.712 0.677 0.677 17,421 0.6773 -1.64%
2022-03-18 0 1.220 1.190 1.240 1.200 1.240 44,000 52,920 1.2027 0.700 0.683 0.712 0.689 0.712 76,654 0.6904 0.00%
2022-03-17 0 1.220 1.190 1.220 1.180 1.250 36,000 43,180 1.1994 0.700 0.683 0.700 0.677 0.718 62,717 0.6885 3.39%
2022-03-16 0 1.180 1.180 1.200 1.170 1.190 236,000 278,300 1.1792 0.677 0.677 0.689 0.672 0.683 411,142 0.6769 0.85%
2022-03-15 0 1.170 1.160 1.180 1.170 1.240 430,000 510,580 1.1874 0.672 0.666 0.677 0.672 0.712 749,114 0.6816 -0.85%
2022-03-14 0 1.180 1.170 1.180 1.180 1.200 216,000 257,420 1.1918 0.677 0.672 0.677 0.677 0.689 376,299 0.6841 -2.48%
2022-03-11 0 1.210 1.200 1.210 1.190 1.210 70,000 84,320 1.2046 0.695 0.689 0.695 0.683 0.695 121,949 0.6914 -1.63%
2022-03-10 0 1.230 1.230 1.240 1.210 1.240 260,000 319,140 1.2275 0.706 0.706 0.712 0.695 0.712 452,953 0.7046 1.65%
2022-03-09 0 1.210 1.200 1.220 1.180 1.210 358,000 428,760 1.1977 0.695 0.689 0.700 0.677 0.695 623,681 0.6875 3.42%
2022-03-08 0 1.170 1.170 1.190 1.170 1.230 96,000 115,320 1.2013 0.672 0.672 0.683 0.672 0.706 167,244 0.6895 0.00%
2022-03-07 0 1.170 1.170 1.180 1.150 1.180 44,000 51,360 1.1673 0.672 0.672 0.677 0.660 0.677 76,654 0.6700 -1.68%
2022-03-04 0 1.190 1.170 1.190 1.170 1.190 36,000 42,240 1.1733 0.683 0.672 0.683 0.672 0.683 62,717 0.6735 1.71%
2022-03-03 0 1.170 1.170 1.190 1.170 1.240 368,000 433,400 1.1777 0.672 0.672 0.683 0.672 0.712 641,102 0.6760 -2.50%
2022-03-02 0 1.200 1.170 1.200 1.090 1.220 1,768,000 2,037,140 1.1522 0.689 0.672 0.689 0.626 0.700 3,080,077 0.6614 -6.98%
2022-03-01 0 1.290 1.290 1.310 1.290 1.300 154,000 199,500 1.2955 0.740 0.740 0.752 0.740 0.746 268,287 0.7436 -0.77%
2022-02-28 0 1.300 1.290 1.300 1.300 1.300 52,000 67,600 1.3000 0.746 0.740 0.746 0.746 0.746 90,591 0.7462 -0.76%
2022-02-25 0 1.310 1.310 1.320 1.290 1.320 50,000 65,060 1.3012 0.752 0.752 0.758 0.740 0.758 87,106 0.7469 0.77%
2022-02-24 0 1.300 1.300 1.310 1.300 1.330 104,000 135,740 1.3052 0.746 0.746 0.752 0.746 0.763 181,181 0.7492 -2.26%
2022-02-23 0 1.330 1.320 1.330 1.300 1.330 194,000 256,620 1.3228 0.763 0.758 0.763 0.746 0.763 337,972 0.7593 2.31%
2022-02-22 0 1.300 1.300 1.320 1.300 1.310 80,000 104,040 1.3005 0.746 0.746 0.758 0.746 0.752 139,370 0.7465 -1.52%
2022-02-21 0 1.320 1.310 1.320 1.310 1.320 112,000 147,260 1.3148 0.758 0.752 0.758 0.752 0.758 195,118 0.7547 1.54%
2022-02-18 0 1.300 1.300 1.310 1.290 1.290 20,000 25,800 1.2900 0.746 0.746 0.752 0.740 0.740 34,843 0.7405 -0.76%
2022-02-17 0 1.310 1.290 1.320 1.290 1.310 74,000 96,160 1.2995 0.752 0.740 0.758 0.740 0.752 128,917 0.7459 0.77%
2022-02-16 0 1.300 1.310 1.320 1.300 1.310 670,000 874,260 1.3049 0.746 0.752 0.758 0.746 0.752 1,167,224 0.7490 0.00%
2022-02-15 0 1.300 1.290 1.300 1.290 1.310 182,000 235,160 1.2921 0.746 0.740 0.746 0.740 0.752 317,067 0.7417 0.00%
2022-02-14 0 1.300 1.290 1.320 1.290 1.310 170,000 221,300 1.3018 0.746 0.740 0.758 0.740 0.752 296,161 0.7472 -0.76%
2022-02-11 0 1.310 1.310 1.320 1.310 1.320 258,000 338,040 1.3102 0.752 0.752 0.758 0.752 0.758 449,468 0.7521 0.00%
2022-02-10 0 1.310 1.300 1.310 1.310 1.320 174,000 228,580 1.3137 0.752 0.746 0.752 0.752 0.758 303,130 0.7541 -0.76%
2022-02-09 0 1.320 1.310 1.320 1.310 1.320 26,000 34,260 1.3177 0.758 0.752 0.758 0.752 0.758 45,295 0.7564 0.76%
2022-02-08 0 1.310 1.300 1.310 1.300 1.310 330,000 429,140 1.3004 0.752 0.746 0.752 0.746 0.752 574,901 0.7465 0.77%
2022-02-07 0 1.300 1.300 1.310 1.290 1.310 182,000 236,980 1.3021 0.746 0.746 0.752 0.740 0.752 317,067 0.7474 0.00%
2022-02-04 0 1.300 1.290 1.300 1.280 1.310 252,000 327,480 1.2995 0.746 0.740 0.746 0.735 0.752 439,016 0.7459 0.00%
2022-01-31 0 1.300 1.290 1.300 1.290 1.300 52,000 67,100 1.2904 0.746 0.740 0.746 0.740 0.746 90,591 0.7407 0.00%
2022-01-28 0 1.300 1.290 1.300 1.290 1.300 72,000 93,500 1.2986 0.746 0.740 0.746 0.740 0.746 125,433 0.7454 0.78%
2022-01-27 0 1.290 1.290 1.310 1.290 1.310 100,000 129,080 1.2908 0.740 0.740 0.752 0.740 0.752 174,213 0.7409 -1.53%
2022-01-26 0 1.310 1.290 1.300 1.280 1.310 82,000 106,160 1.2946 0.752 0.740 0.746 0.735 0.752 142,854 0.7431 1.55%
2022-01-25 0 1.290 1.280 1.300 1.290 1.310 318,000 412,260 1.2964 0.740 0.735 0.746 0.740 0.752 553,996 0.7442 -0.77%
2022-01-24 0 1.300 1.290 1.310 - - 0 0 - 0.746 0.740 0.752 - - 0 - 0.00%
2022-01-21 0 1.300 1.300 1.310 1.290 1.310 354,000 457,240 1.2916 0.746 0.746 0.752 0.740 0.752 616,712 0.7414 0.78%
2022-01-20 0 1.290 1.290 1.310 1.290 1.310 244,935 318,007 1.2983 0.740 0.740 0.752 0.740 0.752 426,707 0.7453 -1.53%
2022-01-19 0 1.310 1.300 1.310 1.310 1.320 76,000 99,580 1.3103 0.752 0.746 0.752 0.752 0.758 132,402 0.7521 -0.76%
2022-01-18 0 1.320 1.310 1.320 1.310 1.320 122,000 160,540 1.3159 0.758 0.752 0.758 0.752 0.758 212,539 0.7553 0.76%
2022-01-17 0 1.310 1.300 1.310 1.300 1.310 294,000 383,140 1.3032 0.752 0.746 0.752 0.746 0.752 512,185 0.7481 1.55%
2022-01-14 0 1.290 1.290 1.300 1.290 1.300 40,000 51,620 1.2905 0.740 0.740 0.746 0.740 0.746 69,685 0.7408 -0.77%
2022-01-13 0 1.300 1.280 1.300 1.290 1.300 222,000 287,520 1.2951 0.746 0.735 0.746 0.740 0.746 386,752 0.7434 0.78%
2022-01-12 0 1.290 1.290 1.300 - - 0 0 - 0.740 0.740 0.746 - - 0 - 0.00%
2022-01-11 0 1.290 1.280 1.290 1.290 1.310 24,000 31,000 1.2917 0.740 0.735 0.740 0.740 0.752 41,811 0.7414 0.00%
2022-01-10 0 1.290 1.280 1.300 - - 0 0 - 0.740 0.735 0.746 - - 0 - 0.00%
2022-01-07 0 1.290 1.280 1.300 1.280 1.290 154,000 198,640 1.2899 0.740 0.735 0.746 0.735 0.740 268,287 0.7404 -0.77%
2022-01-06 0 1.300 1.280 1.300 1.300 1.300 102,000 132,600 1.3000 0.746 0.735 0.746 0.746 0.746 177,697 0.7462 1.56%
2022-01-05 0 1.280 1.280 1.290 1.280 1.290 92,000 118,140 1.2841 0.735 0.735 0.740 0.735 0.740 160,276 0.7371 0.00%
2022-01-04 0 1.280 1.280 1.290 1.280 1.290 62,000 79,460 1.2816 0.735 0.735 0.740 0.735 0.740 108,012 0.7357 0.00%
2022-01-03 0 1.280 1.270 1.290 1.270 1.310 76,000 97,280 1.2800 0.735 0.729 0.740 0.729 0.752 132,402 0.7347 0.00%
2021-12-31 0 1.280 1.280 1.320 - - 0 0 - 0.735 0.735 0.758 - - 0 - 0.00%
2021-12-30 0 1.280 1.280 1.320 1.280 1.320 40,000 51,360 1.2840 0.735 0.735 0.758 0.735 0.758 69,685 0.7370 -0.78%
2021-12-29 0 1.290 1.290 1.320 1.290 1.320 80,000 104,800 1.3100 0.740 0.740 0.758 0.740 0.758 139,370 0.7520 -2.27%
2021-12-28 0 1.320 1.280 1.320 1.280 1.320 284,000 369,160 1.2999 0.758 0.735 0.758 0.735 0.758 494,764 0.7461 3.13%
2021-12-24 0 1.280 1.270 1.290 - - 0 0 - 0.735 0.729 0.740 - - 0 - 0.00%
2021-12-23 0 1.280 1.270 1.290 1.270 1.290 244,000 312,520 1.2808 0.735 0.729 0.740 0.729 0.740 425,079 0.7352 1.59%
2021-12-22 0 1.260 1.260 1.270 1.260 1.280 136,000 172,940 1.2716 0.723 0.723 0.729 0.723 0.735 236,929 0.7299 -0.79%
2021-12-21 0 1.270 1.270 1.280 1.270 1.280 12,000 15,280 1.2733 0.729 0.729 0.735 0.729 0.735 20,906 0.7309 0.00%
2021-12-20 0 1.270 1.270 1.280 1.270 1.280 390,000 495,880 1.2715 0.729 0.729 0.735 0.729 0.735 679,429 0.7298 -0.78%
2021-12-17 0 1.280 1.270 1.280 1.270 1.290 228,000 291,800 1.2798 0.735 0.729 0.735 0.729 0.740 397,205 0.7346 0.00%
2021-12-16 0 1.280 1.270 1.290 1.270 1.280 144,000 184,200 1.2792 0.735 0.729 0.740 0.729 0.735 250,866 0.7343 0.79%
2021-12-15 0 1.270 1.270 1.290 1.270 1.290 94,000 120,080 1.2774 0.729 0.729 0.740 0.729 0.740 163,760 0.7333 0.00%
2021-12-14 0 1.270 1.270 1.290 1.270 1.350 172,000 220,120 1.2798 0.729 0.729 0.740 0.729 0.775 299,646 0.7346 0.00%
2021-12-13 0 1.270 1.270 1.290 1.270 1.280 168,000 214,480 1.2767 0.729 0.729 0.740 0.729 0.735 292,677 0.7328 -0.78%
2021-12-10 0 1.280 1.280 1.290 1.280 1.300 120,000 154,880 1.2907 0.735 0.735 0.740 0.735 0.746 209,055 0.7409 0.00%
2021-12-09 0 1.280 1.280 1.300 1.280 1.300 86,000 110,600 1.2860 0.735 0.735 0.746 0.735 0.746 149,823 0.7382 0.00%
2021-12-08 0 1.280 1.270 1.280 1.270 1.290 148,000 189,540 1.2807 0.735 0.729 0.735 0.729 0.740 257,835 0.7351 0.00%
2021-12-07 0 1.280 1.270 1.280 1.280 1.300 146,000 187,100 1.2815 0.735 0.729 0.735 0.735 0.746 254,350 0.7356 0.00%
2021-12-06 0 1.280 1.270 1.280 1.270 1.300 520,000 668,860 1.2863 0.735 0.729 0.735 0.729 0.746 905,905 0.7383 -0.78%
2021-12-03 0 1.290 1.290 1.300 1.270 1.290 124,000 158,280 1.2765 0.740 0.740 0.746 0.729 0.740 216,024 0.7327 -0.77%
2021-12-02 0 1.300 1.290 1.310 1.280 1.310 76,000 98,860 1.3008 0.746 0.740 0.752 0.735 0.752 132,402 0.7467 0.00%
2021-12-01 0 1.300 1.280 1.310 1.280 1.310 38,000 49,300 1.2974 0.746 0.735 0.752 0.735 0.752 66,201 0.7447 -0.76%
2021-11-30 0 1.310 1.290 1.310 1.280 1.320 230,935 300,754 1.3023 0.752 0.740 0.752 0.735 0.758 402,318 0.7476 2.34%
2021-11-29 0 1.280 1.280 1.290 1.280 1.290 146,000 187,640 1.2852 0.735 0.735 0.740 0.735 0.740 254,350 0.7377 -1.54%
2021-11-26 0 1.300 1.300 1.310 1.300 1.320 52,000 68,240 1.3123 0.746 0.746 0.752 0.746 0.758 90,591 0.7533 -2.26%
2021-11-25 0 1.330 1.320 1.330 1.300 1.330 60,000 78,960 1.3160 0.763 0.758 0.763 0.746 0.763 104,528 0.7554 1.53%
2021-11-24 0 1.310 1.320 1.330 1.310 1.330 62,000 81,300 1.3113 0.752 0.758 0.763 0.752 0.763 108,012 0.7527 -0.76%
2021-11-23 0 1.320 1.300 1.330 1.300 1.320 116,000 151,740 1.3081 0.758 0.746 0.763 0.746 0.758 202,087 0.7509 1.54%
2021-11-22 0 1.300 1.290 1.310 1.280 1.310 294,000 382,080 1.2996 0.746 0.740 0.752 0.735 0.752 512,185 0.7460 0.78%
2021-11-19 0 1.290 1.280 1.290 1.280 1.290 150,000 193,060 1.2871 0.740 0.735 0.740 0.735 0.740 261,319 0.7388 -0.77%
2021-11-18 0 1.300 1.290 1.300 1.290 1.310 272,000 354,380 1.3029 0.746 0.740 0.746 0.740 0.752 473,858 0.7479 0.00%
2021-11-17 0 1.300 1.290 1.300 1.280 1.310 280,000 360,180 1.2864 0.746 0.740 0.746 0.735 0.752 487,795 0.7384 0.00%
2021-11-16 0 1.300 1.290 1.300 1.290 1.310 142,000 184,520 1.2994 0.746 0.740 0.746 0.740 0.752 247,382 0.7459 0.78%
2021-11-15 0 1.290 1.290 1.310 1.280 1.310 112,000 145,260 1.2970 0.740 0.740 0.752 0.735 0.752 195,118 0.7445 -1.53%
2021-11-12 0 1.310 1.290 1.310 1.270 1.320 324,000 421,620 1.3013 0.752 0.740 0.752 0.729 0.758 564,449 0.7470 1.55%
2021-11-11 0 1.290 1.290 1.310 1.250 1.340 476,000 610,260 1.2821 0.740 0.740 0.752 0.718 0.769 829,252 0.7359 2.38%
2021-11-10 0 1.260 1.260 1.270 1.250 1.280 134,000 168,440 1.2570 0.723 0.723 0.729 0.718 0.735 233,445 0.7215 0.00%
2021-11-09 0 1.260 1.260 1.270 - - 0 0 - 0.723 0.723 0.729 - - 0 - 0.00%
2021-11-08 0 1.260 1.260 1.270 1.250 1.260 446,000 560,880 1.2576 0.723 0.723 0.729 0.718 0.723 776,988 0.7219 0.00%
2021-11-05 0 1.260 1.250 1.270 1.250 1.270 332,000 417,900 1.2587 0.723 0.718 0.729 0.718 0.729 578,386 0.7225 -1.56%
2021-11-04 0 1.280 1.260 1.280 1.260 1.300 24,000 30,560 1.2733 0.735 0.723 0.735 0.723 0.746 41,811 0.7309 0.79%
2021-11-03 0 1.270 1.260 1.270 1.260 1.270 328,000 413,460 1.2605 0.729 0.723 0.729 0.723 0.729 571,417 0.7236 0.00%
2021-11-02 0 1.270 1.270 1.290 1.270 1.280 136,000 173,460 1.2754 0.729 0.729 0.740 0.729 0.735 236,929 0.7321 0.00%
2021-11-01 0 1.270 1.270 1.290 1.260 1.340 126,000 161,160 1.2790 0.729 0.729 0.740 0.723 0.769 219,508 0.7342 0.00%
2021-10-29 0 1.270 1.270 1.280 1.260 1.280 300,000 381,460 1.2715 0.729 0.729 0.735 0.723 0.735 522,638 0.7299 0.00%
2021-10-28 0 1.270 1.250 1.270 1.270 1.290 106,000 135,400 1.2774 0.729 0.718 0.729 0.729 0.740 184,665 0.7332 0.00%
2021-10-27 0 1.270 1.270 1.300 1.270 1.290 208,000 266,660 1.2820 0.729 0.729 0.746 0.729 0.740 362,362 0.7359 -0.78%
2021-10-26 0 1.280 1.270 1.280 - - 0 0 - 0.735 0.729 0.735 - - 0 - -0.78%
2021-10-25 0 1.290 1.270 1.290 1.270 1.290 48,000 61,760 1.2867 0.740 0.729 0.740 0.729 0.740 83,622 0.7386 1.57%
2021-10-22 0 1.270 1.270 1.290 1.270 1.290 42,000 53,460 1.2729 0.729 0.729 0.740 0.729 0.740 73,169 0.7306 0.00%
2021-10-21 0 1.270 1.270 1.290 1.250 1.280 196,000 247,800 1.2643 0.729 0.729 0.740 0.718 0.735 341,457 0.7257 -0.78%
2021-10-20 0 1.280 1.260 1.280 - - 0 0 - 0.735 0.723 0.735 - - 0 - 0.00%
2021-10-19 0 1.280 1.270 1.290 1.270 1.290 94,000 120,320 1.2800 0.735 0.729 0.740 0.729 0.740 163,760 0.7347 0.79%
2021-10-18 0 1.270 1.260 1.310 1.250 1.310 124,000 157,140 1.2673 0.729 0.723 0.752 0.718 0.752 216,024 0.7274 -1.55%
2021-10-15 0 1.290 1.280 1.290 - - 0 0 - 0.740 0.735 0.740 - - 0 - -0.77%
2021-10-12 0 1.300 1.280 1.300 - - 0 0 - 0.746 0.735 0.746 - - 0 - 0.00%
2021-10-11 0 1.300 1.270 1.300 - - 0 0 - 0.746 0.729 0.746 - - 0 - 0.00%
2021-10-08 0 1.300 1.270 1.300 1.280 1.310 84,000 108,000 1.2857 0.746 0.729 0.746 0.735 0.752 146,339 0.7380 0.00%
2021-10-07 0 1.300 1.290 1.310 - - 0 0 - 0.746 0.740 0.752 - - 0 - 0.00%
2021-10-06 0 1.300 1.290 1.300 1.280 1.310 130,000 167,740 1.2903 0.746 0.740 0.746 0.735 0.752 226,476 0.7407 3.17%
2021-10-05 0 1.260 1.260 1.290 1.250 1.290 98,000 125,500 1.2806 0.723 0.723 0.740 0.718 0.740 170,728 0.7351 1.61%
2021-10-04 0 1.240 1.240 1.270 1.220 1.270 560,000 699,680 1.2494 0.712 0.712 0.729 0.700 0.729 975,590 0.7172 -3.88%
2021-09-30 0 1.290 1.270 1.300 1.270 1.290 144,000 184,780 1.2832 0.740 0.729 0.746 0.729 0.740 250,866 0.7366 0.78%
2021-09-29 0 1.280 1.280 1.290 1.270 1.290 234,000 299,260 1.2789 0.735 0.735 0.740 0.729 0.740 407,657 0.7341 -1.54%
2021-09-28 0 1.300 1.300 1.310 1.300 1.310 70,000 91,060 1.3009 0.746 0.746 0.752 0.746 0.752 121,949 0.7467 0.00%
2021-09-27 0 1.300 1.280 1.300 1.290 1.310 132,000 171,060 1.2959 0.746 0.735 0.746 0.740 0.752 229,961 0.7439 -0.76%
2021-09-24 0 1.310 1.300 1.320 1.290 1.320 74,000 97,380 1.3159 0.752 0.746 0.758 0.740 0.758 128,917 0.7554 -0.76%
2021-09-23 0 1.320 1.310 1.320 1.320 1.320 46,000 60,720 1.3200 0.758 0.752 0.758 0.758 0.758 80,138 0.7577 0.00%
2021-09-21 0 1.320 1.300 1.320 1.280 1.320 112,000 145,660 1.3005 0.758 0.746 0.758 0.735 0.758 195,118 0.7465 0.00%
2021-09-20 0 1.360 1.350 1.360 1.300 1.380 794,000 1,068,140 1.3453 0.758 0.752 0.758 0.724 0.769 1,425,164 0.7495 -0.73%
2021-09-17 0 1.370 1.370 1.380 1.360 1.390 224,000 306,740 1.3694 0.763 0.763 0.769 0.758 0.774 402,061 0.7629 -0.72%
2021-09-16 0 1.380 1.360 1.380 1.350 1.390 696,000 952,260 1.3682 0.769 0.758 0.769 0.752 0.774 1,249,262 0.7623 0.73%
2021-09-15 0 1.370 1.360 1.370 1.370 1.390 328,000 451,220 1.3757 0.763 0.758 0.763 0.763 0.774 588,733 0.7664 -2.14%
2021-09-14 0 1.400 1.370 1.400 1.370 1.400 694,000 957,460 1.3796 0.780 0.763 0.780 0.763 0.780 1,245,672 0.7686 0.00%
2021-09-13 0 1.400 1.390 1.400 1.390 1.400 16,000 22,300 1.3938 0.780 0.774 0.780 0.774 0.780 28,719 0.7765 0.00%
2021-09-10 0 1.400 1.390 1.400 1.390 1.410 46,000 64,260 1.3970 0.780 0.774 0.780 0.774 0.786 82,566 0.7783 -0.71%
2021-09-09 0 1.410 1.400 1.410 1.380 1.410 250,000 349,980 1.3999 0.786 0.780 0.786 0.769 0.786 448,729 0.7799 0.00%
2021-09-08 0 1.410 1.380 1.410 1.380 1.410 340,000 473,440 1.3925 0.786 0.769 0.786 0.769 0.786 610,272 0.7758 0.00%
2021-09-07 0 1.410 1.390 1.410 1.390 1.410 210,000 293,820 1.3991 0.786 0.774 0.786 0.774 0.786 376,933 0.7795 0.00%
2021-09-06 0 1.410 1.400 1.410 1.380 1.410 608,000 849,540 1.3973 0.786 0.780 0.786 0.769 0.786 1,091,309 0.7785 1.44%
2021-09-03 0 1.390 1.380 1.390 1.380 1.390 164,000 226,980 1.3840 0.774 0.769 0.774 0.769 0.774 294,366 0.7711 0.00%
2021-09-02 0 1.390 1.380 1.390 1.380 1.400 114,000 157,480 1.3814 0.774 0.769 0.774 0.769 0.780 204,621 0.7696 0.72%
2021-09-01 0 1.380 1.370 1.380 - - 0 0 - 0.769 0.763 0.769 - - 0 - 0.00%
2021-08-31 0 1.380 1.380 1.390 1.350 1.390 494,000 675,060 1.3665 0.769 0.769 0.774 0.752 0.774 886,689 0.7613 -0.72%
2021-08-30 0 1.390 1.370 1.390 1.370 1.410 1,322,000 1,839,880 1.3917 0.774 0.763 0.774 0.763 0.786 2,372,880 0.7754 -1.42%
2021-08-27 0 1.410 1.400 1.410 1.360 1.410 1,512,000 2,086,600 1.3800 0.786 0.780 0.786 0.758 0.786 2,713,914 0.7689 4.44%
2021-08-26 0 1.350 1.350 1.360 1.340 1.370 188,000 253,060 1.3461 0.752 0.752 0.758 0.747 0.763 337,444 0.7499 0.00%
2021-08-25 0 1.350 1.340 1.360 1.340 1.370 418,000 566,360 1.3549 0.752 0.747 0.758 0.747 0.763 750,275 0.7549 -0.74%
2021-08-24 0 1.360 1.360 1.380 1.350 1.390 870,000 1,188,860 1.3665 0.758 0.758 0.769 0.752 0.774 1,561,578 0.7613 1.49%
2021-08-23 0 1.340 1.330 1.350 1.340 1.390 802,000 1,088,200 1.3569 0.747 0.741 0.752 0.747 0.774 1,439,523 0.7559 -3.60%
2021-08-20 0 1.390 1.370 1.390 1.370 1.390 418,000 575,980 1.3779 0.774 0.763 0.774 0.763 0.774 750,275 0.7677 0.00%
2021-08-19 0 1.390 1.390 1.400 1.390 1.410 524,000 732,180 1.3973 0.774 0.774 0.780 0.774 0.786 940,536 0.7785 -1.42%
2021-08-18 0 1.410 1.400 1.420 1.390 1.430 352,000 493,860 1.4030 0.786 0.780 0.791 0.774 0.797 631,811 0.7817 0.71%
2021-08-17 0 1.400 1.400 1.410 1.380 1.440 1,620,000 2,265,780 1.3986 0.780 0.780 0.786 0.769 0.802 2,907,765 0.7792 2.19%
2021-08-16 0 1.370 1.370 1.380 1.360 1.380 504,000 689,380 1.3678 0.763 0.763 0.769 0.758 0.769 904,638 0.7621 1.48%
2021-08-13 0 1.350 1.350 1.360 1.340 1.360 346,000 467,300 1.3506 0.752 0.752 0.758 0.747 0.758 621,041 0.7524 0.00%
2021-08-12 0 1.350 1.340 1.350 1.340 1.350 214,000 288,740 1.3493 0.752 0.747 0.752 0.747 0.752 384,112 0.7517 0.00%
2021-08-11 0 1.350 1.340 1.350 1.340 1.360 1,036,000 1,398,200 1.3496 0.752 0.747 0.752 0.747 0.758 1,859,534 0.7519 0.75%
2021-08-10 0 1.340 1.330 1.340 1.320 1.340 136,000 181,380 1.3337 0.747 0.741 0.747 0.735 0.747 244,109 0.7430 0.00%
2021-08-09 0 1.340 1.330 1.340 1.330 1.340 64,000 85,560 1.3369 0.747 0.741 0.747 0.741 0.747 114,875 0.7448 0.75%
2021-08-06 0 1.330 1.320 1.330 1.320 1.330 172,000 228,300 1.3273 0.741 0.735 0.741 0.735 0.741 308,726 0.7395 -0.75%
2021-08-05 0 1.340 1.330 1.340 1.320 1.360 350,000 470,100 1.3431 0.747 0.741 0.747 0.735 0.758 628,221 0.7483 0.00%
2021-08-04 0 1.340 1.330 1.340 1.340 1.380 738,000 1,003,380 1.3596 0.747 0.741 0.747 0.747 0.769 1,324,649 0.7575 2.29%
2021-08-03 0 1.310 1.290 1.310 1.300 1.320 68,000 89,000 1.3088 0.730 0.719 0.730 0.724 0.735 122,054 0.7292 -0.76%
2021-08-02 0 1.320 1.290 1.320 1.310 1.330 150,000 198,100 1.3207 0.735 0.719 0.735 0.730 0.741 269,238 0.7358 0.76%
2021-07-30 0 1.310 1.310 1.320 1.280 1.310 110,000 141,640 1.2876 0.730 0.730 0.735 0.713 0.730 197,441 0.7174 2.34%
2021-07-29 0 1.280 1.270 1.300 1.260 1.280 234,000 297,280 1.2704 0.713 0.708 0.724 0.702 0.713 420,011 0.7078 0.79%
2021-07-28 0 1.270 1.270 1.280 1.250 1.280 536,000 677,360 1.2637 0.708 0.708 0.713 0.696 0.713 962,075 0.7041 0.00%
2021-07-27 0 1.270 1.240 1.270 1.230 1.290 732,000 920,160 1.2570 0.708 0.691 0.708 0.685 0.719 1,313,879 0.7003 -0.78%
2021-07-26 0 1.280 1.280 1.290 1.270 1.280 284,000 362,060 1.2749 0.713 0.713 0.719 0.708 0.713 509,756 0.7103 -1.54%
2021-07-23 0 1.300 1.290 1.300 1.300 1.320 270,000 352,440 1.3053 0.724 0.719 0.724 0.724 0.735 484,628 0.7272 -0.76%
2021-07-22 0 1.310 1.300 1.320 1.280 1.320 452,000 586,160 1.2968 0.730 0.724 0.735 0.713 0.735 811,302 0.7225 -1.50%
2021-07-21 0 1.330 1.310 1.340 1.310 1.340 104,000 137,420 1.3213 0.741 0.730 0.747 0.730 0.747 186,671 0.7362 0.76%
2021-07-20 0 1.320 1.310 1.330 1.300 1.360 374,000 495,300 1.3243 0.735 0.730 0.741 0.724 0.758 671,299 0.7378 -2.94%
2021-07-19 0 1.360 1.350 1.360 - - 0 0 - 0.758 0.752 0.758 - - 0 - -0.73%
2021-07-16 0 1.370 1.350 1.370 1.340 1.380 852,000 1,153,580 1.3540 0.763 0.752 0.763 0.747 0.769 1,529,269 0.7543 -1.44%
2021-07-15 0 1.390 1.360 1.390 1.340 1.390 752,000 1,031,700 1.3719 0.774 0.758 0.774 0.747 0.774 1,349,777 0.7643 3.73%
2021-07-14 0 1.340 1.340 1.350 1.330 1.370 340,000 458,460 1.3484 0.747 0.747 0.752 0.741 0.763 610,272 0.7512 -1.47%
2021-07-13 0 1.360 1.350 1.380 1.320 1.370 1,300,000 1,743,040 1.3408 0.758 0.752 0.769 0.735 0.763 2,333,392 0.7470 2.26%
2021-07-12 0 1.330 1.320 1.330 1.310 1.340 306,000 405,100 1.3239 0.741 0.735 0.741 0.730 0.747 549,245 0.7376 0.00%
2021-07-09 0 1.330 1.320 1.330 1.290 1.330 1,084,000 1,426,060 1.3156 0.741 0.735 0.741 0.719 0.741 1,945,690 0.7329 0.76%
2021-07-08 0 1.320 1.270 1.320 1.270 1.330 1,552,000 2,009,880 1.2950 0.735 0.708 0.735 0.708 0.741 2,785,711 0.7215 3.94%
2021-07-07 0 1.270 1.270 1.280 1.240 1.290 1,012,000 1,270,140 1.2551 0.708 0.708 0.713 0.691 0.719 1,816,456 0.6992 1.60%
2021-07-06 0 1.250 1.240 1.250 1.240 1.250 1,096,000 1,365,060 1.2455 0.696 0.691 0.696 0.691 0.696 1,967,229 0.6939 0.00%
2021-07-05 0 1.250 1.240 1.250 1.250 1.250 3,324,000 4,155,000 1.2500 0.696 0.691 0.696 0.696 0.696 5,966,303 0.6964 0.00%
2021-07-02 0 1.250 1.240 1.250 1.220 1.250 2,138,000 2,658,280 1.2433 0.696 0.691 0.696 0.680 0.696 3,837,532 0.6927 1.63%
2021-06-30 0 1.230 1.230 1.240 1.220 1.230 850,000 1,044,580 1.2289 0.685 0.685 0.691 0.680 0.685 1,525,679 0.6847 0.00%
2021-06-29 0 1.230 1.230 1.240 1.210 1.250 546,000 673,900 1.2342 0.685 0.685 0.691 0.674 0.696 980,025 0.6876 0.00%
2021-06-28 0 1.230 1.230 1.240 1.220 1.230 316,000 386,540 1.2232 0.685 0.685 0.691 0.680 0.685 567,194 0.6815 1.65%
2021-06-25 0 1.210 1.210 1.220 1.200 1.230 204,000 247,480 1.2131 0.674 0.674 0.680 0.669 0.685 366,163 0.6759 -0.82%
2021-06-24 0 1.220 1.210 1.230 1.210 1.230 92,000 112,200 1.2196 0.680 0.674 0.685 0.674 0.685 165,132 0.6795 0.83%
2021-06-23 0 1.210 1.210 1.230 1.210 1.230 318,000 386,920 1.2167 0.674 0.674 0.685 0.674 0.685 570,784 0.6779 0.00%
2021-06-22 0 1.210 1.210 1.220 1.210 1.230 254,000 308,780 1.2157 0.674 0.674 0.680 0.674 0.685 455,909 0.6773 -0.82%
2021-06-21 0 1.220 1.220 1.230 1.220 1.230 123,708 151,009 1.2207 0.680 0.680 0.685 0.680 0.685 222,046 0.6801 -0.81%
2021-06-18 0 1.230 1.220 1.240 1.220 1.240 122,000 149,800 1.2279 0.685 0.680 0.691 0.680 0.691 218,980 0.6841 0.00%
2021-06-17 0 1.230 1.230 1.240 1.230 1.230 220,000 270,600 1.2300 0.685 0.685 0.691 0.685 0.685 394,882 0.6853 0.00%
2021-06-16 0 1.230 1.230 1.240 1.230 1.240 46,000 56,780 1.2343 0.685 0.685 0.691 0.685 0.691 82,566 0.6877 0.00%
2021-06-15 0 1.230 1.230 1.240 1.220 1.240 32,000 39,360 1.2300 0.685 0.685 0.691 0.680 0.691 57,437 0.6853 -0.81%
2021-06-11 0 1.240 1.240 1.250 1.240 1.250 370,000 460,880 1.2456 0.691 0.691 0.696 0.691 0.696 664,119 0.6940 -0.80%
2021-06-10 0 1.250 1.240 1.250 1.240 1.250 584,000 727,700 1.2461 0.696 0.691 0.696 0.691 0.696 1,048,231 0.6942 0.81%
2021-06-09 0 1.240 1.240 1.250 1.230 1.240 294,000 362,940 1.2345 0.691 0.691 0.696 0.685 0.691 527,706 0.6878 0.81%
2021-06-08 0 1.230 1.230 1.240 1.220 1.250 236,000 289,460 1.2265 0.685 0.685 0.691 0.680 0.696 423,600 0.6833 -1.60%
2021-06-07 0 1.250 1.230 1.250 1.230 1.260 82,000 102,160 1.2459 0.696 0.685 0.696 0.685 0.702 147,183 0.6941 0.00%
2021-06-04 0 1.250 1.250 1.260 1.250 1.260 106,000 132,880 1.2536 0.696 0.696 0.702 0.696 0.702 190,261 0.6984 -0.79%
2021-06-03 0 1.260 1.260 1.270 1.250 1.270 128,000 161,140 1.2589 0.702 0.702 0.708 0.696 0.708 229,749 0.7014 0.80%
2021-06-02 0 1.250 1.240 1.260 1.230 1.280 746,000 928,960 1.2453 0.696 0.691 0.702 0.685 0.713 1,339,008 0.6938 -2.34%
2021-06-01 0 1.280 1.260 1.280 1.250 1.290 306,000 385,820 1.2608 0.713 0.702 0.713 0.696 0.719 549,245 0.7025 -0.78%
2021-05-31 0 1.290 1.270 1.290 1.270 1.290 72,000 91,740 1.2742 0.719 0.708 0.719 0.708 0.719 129,234 0.7099 -0.77%
2021-05-28 0 1.300 1.270 1.300 1.250 1.310 224,000 288,160 1.2864 0.724 0.708 0.724 0.696 0.730 402,061 0.7167 -0.00%
2021-05-27 0 1.400 1.400 1.410 1.380 1.410 1,502,000 2,099,120 1.3975 0.724 0.724 0.729 0.714 0.729 2,903,347 0.7230 -0.71%
2021-05-26 0 1.410 1.400 1.410 1.390 1.410 776,000 1,085,600 1.3990 0.729 0.724 0.729 0.719 0.729 1,499,998 0.7237 0.71%
2021-05-25 0 1.400 1.400 1.410 1.390 1.410 1,235,446 1,729,361 1.3998 0.724 0.724 0.729 0.719 0.729 2,388,101 0.7242 0.72%
2021-05-24 0 1.390 1.390 1.400 1.380 1.400 178,000 246,840 1.3867 0.719 0.719 0.724 0.714 0.724 344,072 0.7174 0.72%
2021-05-21 0 1.380 1.380 1.400 1.380 1.400 278,000 383,760 1.3804 0.714 0.714 0.724 0.714 0.724 537,370 0.7141 0.00%
2021-05-20 0 1.380 1.380 1.390 1.370 1.400 278,000 382,860 1.3772 0.714 0.714 0.719 0.709 0.724 537,370 0.7125 0.00%
2021-05-18 0 1.380 1.380 1.390 1.360 1.420 612,000 844,900 1.3806 0.714 0.714 0.719 0.704 0.735 1,182,988 0.7142 1.47%
2021-05-17 0 1.360 1.360 1.380 1.360 1.370 156,000 213,460 1.3683 0.704 0.704 0.714 0.704 0.709 301,546 0.7079 0.00%
2021-05-14 0 1.360 1.360 1.370 1.360 1.370 142,000 193,180 1.3604 0.704 0.704 0.709 0.704 0.709 274,484 0.7038 0.00%
2021-05-13 0 1.360 1.360 1.370 1.360 1.370 140,000 190,460 1.3604 0.704 0.704 0.709 0.704 0.709 270,618 0.7038 0.00%
2021-05-12 0 1.360 1.360 1.370 1.360 1.370 304,000 415,580 1.3670 0.704 0.704 0.709 0.704 0.709 587,628 0.7072 0.00%
2021-05-11 0 1.360 1.360 1.370 1.360 1.370 212,000 288,980 1.3631 0.704 0.704 0.709 0.704 0.709 409,793 0.7052 0.00%
2021-05-10 0 1.360 1.330 1.370 1.360 1.370 678,000 922,300 1.3603 0.704 0.688 0.709 0.704 0.709 1,310,565 0.7037 0.00%
2021-05-07 0 1.360 1.360 1.370 1.350 1.360 332,000 451,400 1.3596 0.704 0.704 0.709 0.698 0.704 641,752 0.7034 0.00%
2021-05-06 0 1.360 1.360 1.370 1.350 1.360 370,000 501,380 1.3551 0.704 0.704 0.709 0.698 0.704 715,205 0.7010 0.00%
2021-05-05 0 1.360 1.330 1.370 1.350 1.370 280,000 380,320 1.3583 0.704 0.688 0.709 0.698 0.709 541,236 0.7027 0.00%
2021-05-04 0 1.360 1.360 1.370 1.340 1.360 558,000 755,080 1.3532 0.704 0.704 0.709 0.693 0.704 1,078,607 0.7001 0.00%
2021-05-03 0 1.360 1.340 1.370 1.330 1.360 518,000 696,880 1.3453 0.704 0.693 0.709 0.688 0.704 1,001,287 0.6960 1.49%
2021-04-30 0 1.340 1.340 1.360 1.340 1.360 64,000 86,580 1.3528 0.693 0.693 0.704 0.693 0.704 123,711 0.6999 0.75%
2021-04-29 0 1.330 1.330 1.340 1.330 1.350 422,000 565,960 1.3411 0.688 0.688 0.693 0.688 0.698 815,721 0.6938 -0.75%
2021-04-28 0 1.340 1.340 1.350 1.340 1.350 16,000 21,520 1.3450 0.693 0.693 0.698 0.693 0.698 30,928 0.6958 0.00%
2021-04-27 0 1.340 1.330 1.340 1.340 1.340 160,000 214,400 1.3400 0.693 0.688 0.693 0.693 0.693 309,278 0.6932 0.00%
2021-04-26 0 1.340 1.340 1.350 1.340 1.350 130,000 174,560 1.3428 0.693 0.693 0.698 0.693 0.698 251,288 0.6947 0.00%
2021-04-23 0 1.340 1.340 1.350 1.340 1.360 126,333 169,919 1.3450 0.693 0.693 0.698 0.693 0.704 244,200 0.6958 -1.47%
2021-04-22 0 1.360 1.360 1.370 1.350 1.370 182,000 247,360 1.3591 0.704 0.704 0.709 0.698 0.709 351,804 0.7031 0.74%
2021-04-21 0 1.350 1.350 1.360 1.340 1.370 188,000 253,420 1.3480 0.698 0.698 0.704 0.693 0.709 363,402 0.6974 0.75%
2021-04-20 0 1.340 1.330 1.360 1.340 1.360 282,000 378,780 1.3432 0.693 0.688 0.704 0.693 0.704 545,102 0.6949 -0.74%
2021-04-19 0 1.350 1.340 1.360 1.340 1.350 322,000 434,080 1.3481 0.698 0.693 0.704 0.693 0.698 622,422 0.6974 1.50%
2021-04-16 0 1.330 1.330 1.340 1.320 1.330 596,000 790,120 1.3257 0.688 0.688 0.693 0.683 0.688 1,152,060 0.6858 0.00%
2021-04-15 0 1.330 1.330 1.340 1.330 1.350 58,000 77,300 1.3328 0.688 0.688 0.693 0.688 0.698 112,113 0.6895 0.00%
2021-04-14 0 1.330 1.330 1.340 1.330 1.350 368,000 492,040 1.3371 0.688 0.688 0.693 0.688 0.698 711,339 0.6917 -0.75%
2021-04-13 0 1.340 1.330 1.340 1.300 1.340 486,000 642,040 1.3211 0.693 0.688 0.693 0.673 0.693 939,432 0.6834 2.29%
2021-04-12 0 1.310 1.300 1.310 1.310 1.320 218,000 286,400 1.3138 0.678 0.673 0.678 0.678 0.683 421,391 0.6797 -0.76%
2021-04-09 0 1.320 1.300 1.320 1.300 1.320 1,232,000 1,604,080 1.3020 0.683 0.673 0.683 0.673 0.683 2,381,440 0.6736 0.00%
2021-04-08 0 1.320 1.300 1.320 1.300 1.320 436,000 572,120 1.3122 0.683 0.673 0.683 0.673 0.683 842,782 0.6788 0.76%
2021-04-07 0 1.310 1.300 1.310 1.300 1.350 1,410,000 1,846,040 1.3092 0.678 0.673 0.678 0.673 0.698 2,725,512 0.6773 -1.50%
2021-04-01 0 1.330 1.320 1.330 1.320 1.360 968,000 1,292,360 1.3351 0.688 0.683 0.688 0.683 0.704 1,871,132 0.6907 -2.21%
2021-03-31 0 1.360 1.350 1.360 1.340 1.370 556,000 753,080 1.3545 0.704 0.698 0.704 0.693 0.709 1,074,741 0.7007 -0.73%
2021-03-30 0 1.370 1.360 1.370 1.350 1.380 492,000 672,880 1.3676 0.709 0.704 0.709 0.698 0.714 951,030 0.7075 -0.72%
2021-03-29 0 1.380 1.370 1.380 1.360 1.400 1,230,000 1,697,480 1.3801 0.714 0.709 0.714 0.704 0.724 2,377,574 0.7140 0.00%
2021-03-26 0 1.380 1.380 1.390 1.330 1.390 2,734,000 3,741,720 1.3686 0.714 0.714 0.719 0.688 0.719 5,284,787 0.7080 4.55%
2021-03-25 0 1.320 1.310 1.320 1.300 1.320 3,384,000 4,439,540 1.3119 0.683 0.678 0.683 0.673 0.683 6,541,229 0.6787 3.13%
2021-03-24 0 1.280 1.280 1.290 1.270 1.300 498,000 638,940 1.2830 0.662 0.662 0.667 0.657 0.673 962,628 0.6637 -0.78%
2021-03-23 0 1.290 1.280 1.290 1.280 1.310 686,000 882,580 1.2866 0.667 0.662 0.667 0.662 0.678 1,326,029 0.6656 -0.77%
2021-03-22 0 1.300 1.300 1.310 1.300 1.310 280,000 364,020 1.3001 0.673 0.673 0.678 0.673 0.678 541,236 0.6726 0.00%
2021-03-19 0 1.300 1.300 1.310 1.280 1.300 462,000 598,340 1.2951 0.673 0.673 0.678 0.662 0.673 893,040 0.6700 0.00%
2021-03-18 0 1.300 1.280 1.300 1.270 1.310 1,112,000 1,431,940 1.2877 0.673 0.662 0.673 0.657 0.678 2,149,482 0.6662 3.17%
2021-03-17 0 1.260 1.260 1.270 1.260 1.280 308,000 388,920 1.2627 0.652 0.652 0.657 0.652 0.662 595,360 0.6533 -1.56%
2021-03-16 0 1.280 1.260 1.280 1.260 1.280 416,000 526,200 1.2649 0.662 0.652 0.662 0.652 0.662 804,123 0.6544 1.59%
2021-03-15 0 1.260 1.260 1.270 1.260 1.270 272,000 342,960 1.2609 0.652 0.652 0.657 0.652 0.657 525,773 0.6523 0.00%
2021-03-12 0 1.260 1.260 1.270 1.230 1.270 784,000 988,700 1.2611 0.652 0.652 0.657 0.636 0.657 1,515,462 0.6524 0.00%
2021-03-11 0 1.260 1.250 1.260 1.230 1.260 242,000 300,800 1.2430 0.652 0.647 0.652 0.636 0.652 467,783 0.6430 0.80%
2021-03-10 0 1.250 1.230 1.250 1.230 1.250 10,000 12,340 1.2340 0.647 0.636 0.647 0.636 0.647 19,330 0.6384 0.00%
2021-03-09 0 1.250 1.220 1.250 1.200 1.300 586,000 730,420 1.2465 0.647 0.631 0.647 0.621 0.673 1,132,730 0.6448 2.46%
2021-03-08 0 1.220 1.210 1.230 1.220 1.280 480,000 592,540 1.2345 0.631 0.626 0.636 0.631 0.662 927,834 0.6386 -1.61%
2021-03-05 0 1.240 1.220 1.240 1.210 1.240 426,000 522,420 1.2263 0.641 0.631 0.641 0.626 0.641 823,453 0.6344 1.64%
2021-03-04 0 1.220 1.210 1.220 1.200 1.230 362,000 440,660 1.2173 0.631 0.626 0.631 0.621 0.636 699,741 0.6297 -0.81%
2021-03-03 0 1.230 1.220 1.230 1.220 1.230 296,000 364,040 1.2299 0.636 0.631 0.636 0.631 0.636 572,164 0.6363 -0.81%
2021-03-02 0 1.240 1.230 1.240 1.230 1.260 360,000 443,840 1.2329 0.641 0.636 0.641 0.636 0.652 695,875 0.6378 -0.80%
2021-03-01 0 1.250 1.240 1.250 1.230 1.250 218,000 270,540 1.2410 0.647 0.641 0.647 0.636 0.647 421,391 0.6420 1.63%
2021-02-26 0 1.230 1.220 1.240 1.220 1.280 2,426,000 3,004,640 1.2385 0.636 0.631 0.641 0.631 0.662 4,689,427 0.6407 0.82%
2021-02-25 0 1.220 1.210 1.220 1.210 1.250 522,000 636,940 1.2202 0.631 0.626 0.631 0.626 0.647 1,009,019 0.6312 -0.81%
2021-02-24 0 1.230 1.210 1.220 1.200 1.240 2,708,000 3,300,000 1.2186 0.636 0.626 0.631 0.621 0.641 5,234,529 0.6304 5.13%
2021-02-23 0 1.170 1.170 1.180 1.160 1.200 890,000 1,045,220 1.1744 0.605 0.605 0.610 0.600 0.621 1,720,359 0.6076 0.00%
2021-02-22 0 1.170 1.170 1.190 1.170 1.200 558,000 656,500 1.1765 0.605 0.605 0.616 0.605 0.621 1,078,607 0.6087 -1.68%
2021-02-19 0 1.190 1.180 1.190 1.170 1.190 366,000 433,640 1.1848 0.616 0.610 0.616 0.605 0.616 707,473 0.6129 0.00%
2021-02-18 0 1.190 1.190 1.200 1.180 1.200 1,154,000 1,366,460 1.1841 0.616 0.616 0.621 0.610 0.621 2,230,667 0.6126 -0.83%
2021-02-17 0 1.200 1.190 1.200 1.170 1.210 1,174,612 1,401,462 1.1931 0.621 0.616 0.621 0.605 0.626 2,270,510 0.6172 1.69%
2021-02-16 0 1.180 1.180 1.190 1.180 1.240 3,279,696 3,956,701 1.2064 0.610 0.610 0.616 0.610 0.641 6,339,610 0.6241 -2.48%
2021-02-11 0 1.210 1.200 1.210 1.170 1.210 1,109,000 1,328,110 1.1976 0.626 0.621 0.626 0.605 0.626 2,143,683 0.6195 3.42%
2021-02-10 0 1.170 1.170 1.180 1.150 1.200 4,660,000 5,463,280 1.1724 0.605 0.605 0.610 0.595 0.621 9,007,720 0.6065 3.54%
2021-02-09 0 1.130 1.120 1.140 1.110 1.150 2,024,000 2,281,240 1.1271 0.585 0.579 0.590 0.574 0.595 3,912,366 0.5831 1.80%
2021-02-08 0 1.110 1.110 1.120 1.090 1.120 2,232,000 2,459,160 1.1018 0.574 0.574 0.579 0.564 0.579 4,314,427 0.5700 2.78%
2021-02-05 0 1.080 1.060 1.080 1.060 1.090 272,000 291,980 1.0735 0.559 0.548 0.559 0.548 0.564 525,773 0.5553 0.00%
2021-02-04 0 1.080 1.060 1.080 1.050 1.100 830,000 884,980 1.0662 0.559 0.548 0.559 0.543 0.569 1,604,379 0.5516 2.86%
2021-02-03 0 1.050 1.040 1.050 1.040 1.050 312,000 327,000 1.0481 0.543 0.538 0.543 0.538 0.543 603,092 0.5422 -0.94%
2021-02-02 0 1.060 1.050 1.070 1.050 1.060 260,000 274,260 1.0548 0.548 0.543 0.554 0.543 0.548 502,577 0.5457 0.00%
2021-02-01 0 1.060 1.040 1.050 1.030 1.060 80,000 83,900 1.0488 0.548 0.538 0.543 0.533 0.548 154,639 0.5426 1.92%
2021-01-29 0 1.040 1.030 1.050 1.030 1.050 154,000 159,540 1.0360 0.538 0.533 0.543 0.533 0.543 297,680 0.5359 0.00%
2021-01-28 0 1.040 1.030 1.040 1.030 1.050 540,000 561,540 1.0399 0.538 0.533 0.538 0.533 0.543 1,043,813 0.5380 -1.89%
2021-01-27 0 1.060 1.040 1.060 1.040 1.060 376,000 392,640 1.0443 0.548 0.538 0.548 0.538 0.548 726,803 0.5402 1.92%
2021-01-26 0 1.040 1.030 1.050 1.030 1.040 260,000 270,180 1.0392 0.538 0.533 0.543 0.533 0.538 502,577 0.5376 0.00%
2021-01-25 0 1.040 1.040 1.050 1.040 1.050 208,000 216,340 1.0401 0.538 0.538 0.543 0.538 0.543 402,061 0.5381 0.00%
2021-01-22 0 1.040 1.040 1.050 1.030 1.050 438,000 453,720 1.0359 0.538 0.538 0.543 0.533 0.543 846,648 0.5359 -0.95%
2021-01-21 0 1.050 1.040 1.050 1.030 1.050 412,000 431,960 1.0484 0.543 0.538 0.543 0.533 0.543 796,391 0.5424 -0.94%
2021-01-20 0 1.060 1.040 1.060 1.030 1.060 470,000 489,260 1.0410 0.548 0.538 0.548 0.533 0.548 908,504 0.5385 0.95%
2021-01-19 0 1.050 1.040 1.050 1.020 1.070 326,000 338,700 1.0390 0.543 0.538 0.543 0.528 0.554 630,154 0.5375 2.94%
2021-01-18 0 1.020 1.020 1.030 1.010 1.030 528,000 538,260 1.0194 0.528 0.528 0.533 0.523 0.533 1,020,617 0.5274 -0.97%
2021-01-15 0 1.030 1.020 1.030 1.020 1.030 306,000 312,820 1.0223 0.533 0.528 0.533 0.528 0.533 591,494 0.5289 0.98%
2021-01-14 0 1.020 1.020 1.030 1.020 1.020 66,000 67,320 1.0200 0.528 0.528 0.533 0.528 0.528 127,577 0.5277 -0.97%
2021-01-13 0 1.030 1.010 1.030 1.020 1.030 290,000 296,000 1.0207 0.533 0.523 0.533 0.528 0.533 560,566 0.5280 0.00%
2021-01-12 0 1.030 1.010 1.030 1.000 1.030 798,000 811,700 1.0172 0.533 0.523 0.533 0.517 0.533 1,542,524 0.5262 1.98%
2021-01-11 0 1.010 1.010 1.030 1.010 1.020 182,000 184,360 1.0130 0.523 0.523 0.533 0.523 0.528 351,804 0.5240 -1.94%
2021-01-08 0 1.030 1.010 1.030 1.010 1.040 132,000 134,760 1.0209 0.533 0.523 0.533 0.523 0.538 255,154 0.5282 0.98%
2021-01-07 0 1.020 1.020 1.030 1.010 1.030 230,000 234,800 1.0209 0.528 0.528 0.533 0.523 0.533 444,587 0.5281 -0.97%
2021-01-06 0 1.030 1.020 1.030 1.010 1.030 230,000 234,760 1.0207 0.533 0.528 0.533 0.523 0.533 444,587 0.5280 0.98%
2021-01-05 0 1.020 1.020 1.030 1.020 1.030 48,000 49,060 1.0221 0.528 0.528 0.533 0.528 0.533 92,783 0.5288 0.00%
2021-01-04 0 1.020 1.010 1.030 1.020 1.030 284,000 290,460 1.0227 0.528 0.523 0.533 0.528 0.533 548,968 0.5291 -0.97%
2020-12-31 0 1.030 1.020 1.030 1.020 1.040 244,000 250,820 1.0280 0.533 0.528 0.533 0.528 0.538 471,649 0.5318 0.98%
2020-12-30 0 1.020 1.010 1.020 1.000 1.020 754,000 761,040 1.0093 0.528 0.523 0.528 0.517 0.528 1,457,472 0.5222 0.00%
2020-12-29 0 1.020 1.010 1.020 1.000 1.020 52,000 52,520 1.0100 0.528 0.523 0.528 0.517 0.528 100,515 0.5225 0.00%
2020-12-28 0 1.020 1.010 1.020 1.000 1.020 398,000 402,560 1.0115 0.528 0.523 0.528 0.517 0.528 769,329 0.5233 0.99%
2020-12-24 0 1.010 1.000 1.020 1.000 1.010 138,000 139,320 1.0096 0.523 0.517 0.528 0.517 0.523 266,752 0.5223 0.00%
2020-12-23 0 1.010 1.010 1.020 1.010 1.010 16,000 16,160 1.0100 0.523 0.523 0.528 0.523 0.523 30,928 0.5225 0.00%
2020-12-22 0 1.010 1.000 1.020 1.000 1.010 288,000 290,400 1.0083 0.523 0.517 0.528 0.517 0.523 556,700 0.5216 0.00%
2020-12-21 0 1.010 1.010 1.020 1.000 1.020 434,000 438,340 1.0100 0.523 0.523 0.528 0.517 0.528 838,916 0.5225 1.00%
2020-12-18 0 1.000 1.000 1.010 1.000 1.020 178,000 178,920 1.0052 0.517 0.517 0.523 0.517 0.528 344,072 0.5200 -1.96%
2020-12-17 0 1.020 1.010 1.020 1.000 1.020 34,000 34,340 1.0100 0.528 0.523 0.528 0.517 0.528 65,722 0.5225 0.99%
2020-12-16 0 1.010 1.010 1.020 1.000 1.010 124,000 124,820 1.0066 0.523 0.523 0.528 0.517 0.523 239,690 0.5208 1.00%
2020-12-15 0 1.000 1.000 1.010 1.000 1.000 46,000 46,000 1.0000 0.517 0.517 0.523 0.517 0.517 88,917 0.5173 -0.99%
2020-12-14 0 1.010 1.000 1.020 1.000 1.020 126,000 127,260 1.0100 0.523 0.517 0.528 0.517 0.528 243,556 0.5225 1.00%
2020-12-11 0 1.000 1.000 1.020 1.000 1.020 318,000 318,420 1.0013 0.517 0.517 0.528 0.517 0.528 614,690 0.5180 0.00%
2020-12-10 0 1.000 1.000 1.010 1.000 1.020 194,000 194,320 1.0016 0.517 0.517 0.523 0.517 0.528 375,000 0.5182 -0.99%
2020-12-09 0 1.010 1.010 1.020 1.010 1.020 50,000 50,860 1.0172 0.523 0.523 0.528 0.523 0.528 96,649 0.5262 0.00%
2020-12-08 0 1.010 1.000 1.020 1.000 1.020 426,000 430,260 1.0100 0.523 0.517 0.528 0.517 0.528 823,453 0.5225 -1.94%
2020-12-07 0 1.030 1.010 1.030 1.010 1.030 16,000 16,300 1.0188 0.533 0.523 0.533 0.523 0.533 30,928 0.5270 0.00%
2020-12-04 0 1.030 1.020 1.030 1.010 1.030 242,000 247,360 1.0221 0.533 0.528 0.533 0.523 0.533 467,783 0.5288 0.00%
2020-12-03 0 1.030 1.020 1.040 1.020 1.030 36,000 37,060 1.0294 0.533 0.528 0.538 0.528 0.533 69,588 0.5326 0.00%
2020-12-02 0 1.030 1.020 1.030 1.010 1.040 364,000 374,360 1.0285 0.533 0.528 0.533 0.523 0.538 703,607 0.5321 -0.96%
2020-12-01 0 1.040 1.030 1.040 1.030 1.040 208,000 216,260 1.0397 0.538 0.533 0.538 0.533 0.538 402,061 0.5379 0.00%
2020-11-30 0 1.040 1.030 1.040 1.030 1.050 128,000 133,540 1.0433 0.538 0.533 0.538 0.533 0.543 247,422 0.5397 0.00%
2020-11-27 0 1.040 1.030 1.040 1.030 1.060 524,000 548,480 1.0467 0.538 0.533 0.538 0.533 0.548 1,012,885 0.5415 -0.95%
2020-11-26 0 1.050 1.040 1.050 1.020 1.050 364,000 376,620 1.0347 0.543 0.538 0.543 0.528 0.543 703,607 0.5353 1.94%
2020-11-25 0 1.030 1.020 1.030 1.010 1.030 450,000 459,260 1.0206 0.533 0.528 0.533 0.523 0.533 869,844 0.5280 0.98%
2020-11-24 0 1.020 1.010 1.020 1.010 1.030 122,000 124,380 1.0195 0.528 0.523 0.528 0.523 0.533 235,824 0.5274 0.00%
2020-11-23 0 1.020 1.010 1.020 1.000 1.020 260,000 263,420 1.0132 0.528 0.523 0.528 0.517 0.528 502,577 0.5241 2.00%
2020-11-20 0 1.000 0.990 1.010 - - 0 0 - 0.517 0.512 0.523 - - 0 - 0.00%
2020-11-19 0 1.000 0.990 1.000 0.980 1.000 314,000 313,360 0.9980 0.517 0.512 0.517 0.507 0.517 606,958 0.5163 1.01%
2020-11-18 0 0.990 0.990 1.000 0.980 0.990 222,000 219,700 0.9896 0.512 0.512 0.517 0.507 0.512 429,123 0.5120 1.02%
2020-11-17 0 0.980 0.980 0.990 0.980 0.990 208,000 204,120 0.9813 0.507 0.507 0.512 0.507 0.512 402,061 0.5077 0.00%
2020-11-16 0 0.980 0.980 0.990 0.980 0.990 196,000 193,120 0.9853 0.507 0.507 0.512 0.507 0.512 378,865 0.5097 0.00%
2020-11-13 0 0.980 0.980 0.990 0.980 0.990 478,000 468,940 0.9810 0.507 0.507 0.512 0.507 0.512 923,968 0.5075 -1.01%
2020-11-12 0 0.990 0.980 1.000 0.980 0.990 254,000 251,320 0.9894 0.512 0.507 0.517 0.507 0.512 490,979 0.5119 0.00%
2020-11-11 0 0.990 0.980 1.000 0.970 0.990 338,000 331,680 0.9813 0.512 0.507 0.517 0.502 0.512 653,350 0.5077 0.00%
2020-11-10 0 0.990 0.980 0.990 0.980 0.990 188,000 184,460 0.9812 0.512 0.507 0.512 0.507 0.512 363,402 0.5076 0.00%
2020-11-09 0 0.990 0.990 1.000 0.970 0.990 638,000 623,720 0.9776 0.512 0.512 0.517 0.502 0.512 1,233,246 0.5058 0.00%
2020-11-06 0 0.990 0.990 1.000 0.970 0.990 100,000 98,220 0.9822 0.512 0.512 0.517 0.502 0.512 193,299 0.5081 0.00%
2020-11-05 0 0.990 0.980 0.990 0.980 0.990 82,000 80,720 0.9844 0.512 0.507 0.512 0.507 0.512 158,505 0.5093 0.00%
2020-11-04 0 0.990 0.970 0.990 0.970 0.990 568,000 555,100 0.9773 0.512 0.502 0.512 0.502 0.512 1,097,937 0.5056 1.02%
2020-11-03 0 0.980 0.970 0.980 0.970 0.980 530,000 516,980 0.9754 0.507 0.502 0.507 0.502 0.507 1,024,483 0.5046 0.00%
2020-11-02 0 0.980 0.970 0.980 0.970 0.980 278,000 272,240 0.9793 0.507 0.502 0.507 0.502 0.507 537,370 0.5066 -1.01%
2020-10-30 0 0.990 0.990 1.000 0.970 0.990 616,000 602,220 0.9776 0.512 0.512 0.517 0.502 0.512 1,190,720 0.5058 0.00%
2020-10-29 0 0.990 0.990 1.000 0.970 0.990 462,000 451,180 0.9766 0.512 0.512 0.517 0.502 0.512 893,040 0.5052 0.00%
2020-10-28 0 0.990 0.990 1.000 0.970 0.990 180,000 176,700 0.9817 0.512 0.512 0.517 0.502 0.512 347,938 0.5078 0.00%
2020-10-27 0 0.990 0.980 1.000 - - 0 0 - 0.512 0.507 0.517 - - 0 - 0.00%
2020-10-23 0 0.990 0.990 1.000 0.980 0.990 116,000 114,020 0.9829 0.512 0.512 0.517 0.507 0.512 224,227 0.5085 0.00%
2020-10-22 0 0.990 0.990 1.000 0.990 1.000 150,000 148,920 0.9928 0.512 0.512 0.517 0.512 0.517 289,948 0.5136 0.00%
2020-10-21 0 0.990 0.990 1.000 0.980 1.000 276,000 271,100 0.9822 0.512 0.512 0.517 0.507 0.517 533,504 0.5081 0.00%
2020-10-20 0 0.990 0.980 0.990 0.990 0.990 120,000 118,800 0.9900 0.512 0.507 0.512 0.512 0.512 231,958 0.5122 0.00%
2020-10-19 0 0.990 0.980 0.990 0.990 0.990 126,000 123,740 0.9821 0.512 0.507 0.512 0.512 0.512 243,556 0.5081 2.06%
2020-10-16 0 0.970 0.970 0.980 0.970 0.980 42,000 41,140 0.9795 0.502 0.502 0.507 0.502 0.507 81,185 0.5067 -2.02%
2020-10-15 0 0.990 0.970 1.000 0.960 0.990 498,000 485,580 0.9751 0.512 0.502 0.517 0.497 0.512 962,628 0.5044 1.02%
2020-10-14 0 0.980 0.980 1.000 0.970 0.990 84,000 82,600 0.9833 0.507 0.507 0.517 0.502 0.512 162,371 0.5087 -1.01%
2020-10-12 0 0.990 0.980 0.990 0.970 1.000 174,000 171,820 0.9875 0.512 0.507 0.512 0.502 0.517 336,340 0.5109 -1.00%
2020-10-09 0 1.000 0.970 1.010 - - 0 0 - 0.517 0.502 0.523 - - 0 - 0.00%
2020-10-08 0 1.000 0.980 1.000 0.970 1.000 176,000 174,360 0.9907 0.517 0.507 0.517 0.502 0.517 340,206 0.5125 1.01%
2020-10-07 0 0.990 0.980 0.990 0.980 0.990 162,000 160,180 0.9888 0.512 0.507 0.512 0.507 0.512 313,144 0.5115 1.02%
2020-10-06 0 0.980 0.980 1.000 0.980 0.990 44,000 43,340 0.9850 0.507 0.507 0.517 0.507 0.512 85,051 0.5096 -1.01%
2020-10-05 0 0.990 0.980 1.000 - - 0 0 - 0.512 0.507 0.517 - - 0 - 0.00%
2020-09-30 0 0.990 0.980 0.990 0.960 0.990 530,000 512,680 0.9673 0.512 0.507 0.512 0.497 0.512 1,024,483 0.5004 2.06%
2020-09-29 0 0.970 0.970 1.010 - - 0 0 - 0.502 0.502 0.523 - - 0 - 1.04%
2020-09-28 0 0.960 0.960 1.000 0.960 0.980 344,000 334,580 0.9726 0.497 0.497 0.517 0.497 0.507 664,948 0.5032 -2.04%
2020-09-25 0 0.980 0.970 0.980 0.980 0.990 210,000 207,160 0.9865 0.507 0.502 0.507 0.507 0.512 405,927 0.5103 0.00%
2020-09-24 0 0.980 0.970 0.980 0.970 0.980 366,000 357,000 0.9754 0.507 0.502 0.507 0.502 0.507 707,473 0.5046 -2.00%
2020-09-23 0 1.000 0.990 1.000 0.990 1.010 280,000 279,980 0.9999 0.517 0.512 0.517 0.512 0.523 541,236 0.5173 1.01%
2020-09-22 0 1.020 1.020 1.030 1.010 1.020 330,000 336,340 1.0192 0.512 0.512 0.517 0.507 0.512 657,216 0.5118 0.00%
2020-09-21 0 1.020 1.010 1.020 1.010 1.020 822,000 838,320 1.0199 0.512 0.507 0.512 0.507 0.512 1,637,064 0.5121 0.00%
2020-09-18 0 1.020 1.020 1.030 1.020 1.020 104,000 106,080 1.0200 0.512 0.512 0.517 0.512 0.512 207,123 0.5122 0.00%
2020-09-17 0 1.020 1.020 1.030 1.020 1.030 126,000 128,640 1.0210 0.512 0.512 0.517 0.512 0.517 250,937 0.5126 -0.97%
2020-09-16 0 1.030 1.020 1.030 1.030 1.030 60,000 61,800 1.0300 0.517 0.512 0.517 0.517 0.517 119,494 0.5172 0.98%
2020-09-15 0 1.020 1.020 1.030 1.010 1.030 250,000 255,240 1.0210 0.512 0.512 0.517 0.507 0.517 497,891 0.5126 0.00%
2020-09-14 0 1.020 1.010 1.020 1.010 1.020 176,000 179,020 1.0172 0.512 0.507 0.512 0.507 0.512 350,515 0.5107 0.00%
2020-09-11 0 1.020 1.020 1.030 1.010 1.030 44,000 44,780 1.0177 0.512 0.512 0.517 0.507 0.517 87,629 0.5110 0.00%
2020-09-10 0 1.020 1.010 1.020 1.010 1.030 124,000 126,600 1.0210 0.512 0.507 0.512 0.507 0.517 246,954 0.5126 0.00%
2020-09-09 0 1.020 1.010 1.020 1.010 1.030 128,000 130,560 1.0200 0.512 0.507 0.512 0.507 0.517 254,920 0.5122 -0.97%
2020-09-08 0 1.030 1.020 1.030 1.010 1.030 186,000 189,580 1.0192 0.517 0.512 0.517 0.507 0.517 370,431 0.5118 0.98%
2020-09-07 0 1.020 1.010 1.020 - - 0 0 - 0.512 0.507 0.512 - - 0 - 0.00%
2020-09-04 0 1.020 1.010 1.020 1.010 1.030 466,000 474,760 1.0188 0.512 0.507 0.512 0.507 0.517 928,068 0.5116 -0.97%
2020-09-03 0 1.030 1.020 1.040 1.030 1.030 266,000 273,980 1.0300 0.517 0.512 0.522 0.517 0.517 529,756 0.5172 0.00%
2020-09-02 0 1.030 1.020 1.030 1.020 1.030 298,000 304,360 1.0213 0.517 0.512 0.517 0.512 0.517 593,486 0.5128 0.00%
2020-09-01 0 1.030 1.030 1.040 1.030 1.040 66,000 68,040 1.0309 0.517 0.517 0.522 0.517 0.522 131,443 0.5176 -0.96%
2020-08-31 0 1.040 1.030 1.040 1.030 1.060 354,000 368,540 1.0411 0.522 0.517 0.522 0.517 0.532 705,013 0.5227 -0.95%
2020-08-28 0 1.050 1.030 1.050 1.030 1.070 1,900,000 1,980,460 1.0423 0.527 0.517 0.527 0.517 0.537 3,783,969 0.5234 2.94%
2020-08-27 0 1.020 1.020 1.030 1.020 1.020 392,000 399,840 1.0200 0.512 0.512 0.517 0.512 0.512 780,693 0.5122 0.00%
2020-08-26 0 1.020 1.020 1.030 1.000 1.040 1,078,000 1,102,680 1.0229 0.512 0.512 0.517 0.502 0.522 2,146,904 0.5136 -2.86%
2020-08-25 0 1.050 1.040 1.050 1.040 1.060 670,000 702,640 1.0487 0.527 0.522 0.527 0.522 0.532 1,334,347 0.5266 0.96%
2020-08-24 0 1.040 1.040 1.050 1.020 1.040 700,834 724,757 1.0341 0.522 0.522 0.527 0.512 0.522 1,395,755 0.5193 1.96%
2020-08-21 0 1.020 1.010 1.020 1.010 1.020 342,000 348,340 1.0185 0.512 0.507 0.512 0.507 0.512 681,114 0.5114 0.99%
2020-08-20 0 1.010 1.010 1.020 1.010 1.020 126,000 127,300 1.0103 0.507 0.507 0.512 0.507 0.512 250,937 0.5073 1.00%
2020-08-19 0 1.000 1.000 1.020 1.000 1.020 32,000 32,520 1.0163 0.502 0.502 0.512 0.502 0.512 63,730 0.5103 -0.99%
2020-08-18 0 1.010 1.010 1.020 0.970 1.020 340,000 339,860 0.9996 0.507 0.507 0.512 0.487 0.512 677,131 0.5019 -0.98%
2020-08-17 0 1.020 1.010 1.020 0.990 1.020 340,000 340,840 1.0025 0.512 0.507 0.512 0.497 0.512 677,131 0.5034 3.03%
2020-08-14 0 0.990 0.980 1.000 0.990 1.000 204,216 203,089 0.9945 0.497 0.492 0.502 0.497 0.502 406,709 0.4993 0.00%
2020-08-13 0 0.990 0.990 1.000 0.990 1.000 44,000 43,680 0.9927 0.497 0.497 0.502 0.497 0.502 87,629 0.4985 0.00%
2020-08-12 0 0.990 0.990 1.000 0.990 1.000 350,000 349,260 0.9979 0.497 0.497 0.502 0.497 0.502 697,047 0.5011 0.00%
2020-08-11 0 0.990 0.990 1.000 0.980 1.000 188,000 187,360 0.9966 0.497 0.497 0.502 0.492 0.502 374,414 0.5004 0.00%
2020-08-10 0 0.990 0.980 1.000 0.980 1.000 30,000 29,740 0.9913 0.497 0.492 0.502 0.492 0.502 59,747 0.4978 1.02%
2020-08-07 0 0.980 0.980 1.000 0.980 1.000 210,000 207,900 0.9900 0.492 0.492 0.502 0.492 0.502 418,228 0.4971 -2.00%
2020-08-06 0 1.000 0.990 1.000 0.980 1.000 86,000 85,700 0.9965 0.502 0.497 0.502 0.492 0.502 171,274 0.5004 0.00%
2020-08-05 0 1.000 1.000 1.010 0.980 1.000 348,000 346,480 0.9956 0.502 0.502 0.507 0.492 0.502 693,064 0.4999 1.01%
2020-08-04 0 0.990 0.990 1.000 0.980 0.990 148,000 145,780 0.9850 0.497 0.497 0.502 0.492 0.497 294,751 0.4946 1.02%
2020-08-03 0 0.980 0.970 0.980 0.970 0.980 90,000 88,140 0.9793 0.492 0.487 0.492 0.487 0.492 179,241 0.4917 1.03%
2020-07-31 0 0.970 0.960 0.980 0.960 0.980 422,000 407,500 0.9656 0.487 0.482 0.492 0.482 0.492 840,439 0.4849 1.04%
2020-07-30 0 0.960 0.960 0.980 0.960 0.980 304,000 295,080 0.9707 0.482 0.482 0.492 0.482 0.492 605,435 0.4874 -2.04%
2020-07-29 0 0.980 0.970 0.980 0.960 0.980 738,000 714,200 0.9678 0.492 0.487 0.492 0.482 0.492 1,469,773 0.4859 0.00%
2020-07-28 0 0.980 0.980 0.990 0.970 0.980 324,000 315,340 0.9733 0.492 0.492 0.497 0.487 0.492 645,266 0.4887 0.00%
2020-07-27 0 0.980 0.970 0.980 0.970 0.980 122,000 118,540 0.9716 0.492 0.487 0.492 0.487 0.492 242,971 0.4879 0.00%
2020-07-24 0 0.980 0.970 0.980 0.960 0.980 203,815 197,984 0.9714 0.492 0.487 0.492 0.482 0.492 405,910 0.4878 -1.01%
2020-07-23 0 0.990 0.980 0.990 0.980 1.000 124,000 122,380 0.9869 0.497 0.492 0.497 0.492 0.502 246,954 0.4956 1.02%
2020-07-22 0 0.980 0.980 1.000 0.980 1.000 132,000 131,860 0.9989 0.492 0.492 0.502 0.492 0.502 262,886 0.5016 -2.00%
2020-07-21 0 1.000 0.980 1.000 0.980 1.000 242,000 239,680 0.9904 0.502 0.492 0.502 0.492 0.502 481,958 0.4973 1.01%
2020-07-20 0 0.990 0.990 1.000 0.980 0.990 158,000 155,400 0.9835 0.497 0.497 0.502 0.492 0.497 314,667 0.4939 -1.00%
2020-07-17 0 1.000 0.980 1.000 0.980 1.000 180,000 178,300 0.9906 0.502 0.492 0.502 0.492 0.502 358,481 0.4974 0.00%
2020-07-16 0 1.000 0.980 1.000 0.980 1.000 170,000 168,300 0.9900 0.502 0.492 0.502 0.492 0.502 338,566 0.4971 0.00%
2020-07-15 0 1.000 0.990 1.000 0.990 1.000 94,000 93,600 0.9957 0.502 0.497 0.502 0.497 0.502 187,207 0.5000 0.00%
2020-07-14 0 1.000 0.990 1.000 0.990 1.000 364,000 362,200 0.9951 0.502 0.497 0.502 0.497 0.502 724,929 0.4996 0.00%
2020-07-13 0 1.000 0.990 1.000 0.970 1.000 484,000 479,680 0.9911 0.502 0.497 0.502 0.487 0.502 963,916 0.4976 2.04%
2020-07-10 0 0.980 0.980 0.990 0.970 0.980 122,000 119,480 0.9793 0.492 0.492 0.497 0.487 0.492 242,971 0.4917 -1.01%
2020-07-09 0 0.990 0.970 0.990 0.970 1.000 1,038,000 1,014,900 0.9777 0.497 0.487 0.497 0.487 0.502 2,067,242 0.4909 0.00%
2020-07-08 0 0.990 0.990 1.000 0.980 1.010 256,000 253,840 0.9916 0.497 0.497 0.502 0.492 0.507 509,840 0.4979 -1.00%
2020-07-07 0 1.000 1.000 1.010 0.990 1.010 1,788,000 1,785,000 0.9983 0.502 0.502 0.507 0.497 0.507 3,560,914 0.5013 -0.99%
2020-07-06 0 1.010 1.000 1.020 1.000 1.020 816,000 823,580 1.0093 0.507 0.502 0.512 0.502 0.512 1,625,115 0.5068 1.00%
2020-07-03 0 1.000 0.990 1.000 0.980 1.000 1,278,129 1,271,443 0.9948 0.502 0.497 0.502 0.492 0.502 2,545,474 0.4995 0.00%
2020-07-02 0 1.000 0.990 1.010 0.990 1.000 826,000 825,900 0.9999 0.502 0.497 0.507 0.497 0.502 1,645,031 0.5021 0.00%
2020-06-30 0 1.000 1.000 1.010 0.990 1.000 262,000 261,680 0.9988 0.502 0.502 0.507 0.497 0.502 521,789 0.5015 0.00%
2020-06-29 0 1.000 0.990 1.000 0.990 1.000 138,000 136,940 0.9923 0.502 0.497 0.502 0.497 0.502 274,836 0.4983 -0.99%
2020-06-26 0 1.010 0.990 1.010 1.000 1.010 436,000 437,980 1.0045 0.507 0.497 0.507 0.502 0.507 868,321 0.5044 0.00%
2020-06-24 0 1.010 1.000 1.020 1.000 1.030 1,478,000 1,505,980 1.0189 0.507 0.502 0.512 0.502 0.517 2,943,529 0.5116 1.00%
2020-06-23 0 1.000 1.000 1.010 0.970 1.010 1,128,000 1,115,580 0.9890 0.502 0.502 0.507 0.487 0.507 2,246,483 0.4966 2.04%
2020-06-22 0 0.980 0.970 0.980 0.970 0.990 308,000 302,860 0.9833 0.492 0.487 0.492 0.487 0.497 613,401 0.4937 0.00%
2020-06-19 0 0.980 0.970 0.980 0.970 0.980 266,000 260,540 0.9795 0.492 0.487 0.492 0.487 0.492 529,756 0.4918 0.00%
2020-06-18 0 0.980 0.980 0.990 0.970 0.980 340,000 331,780 0.9758 0.492 0.492 0.497 0.487 0.492 677,131 0.4900 0.00%
2020-06-17 0 0.980 0.970 0.980 0.970 0.980 192,000 187,060 0.9743 0.492 0.487 0.492 0.487 0.492 382,380 0.4892 0.00%
2020-06-16 0 0.980 0.970 0.980 0.960 0.990 306,000 298,820 0.9765 0.492 0.487 0.492 0.482 0.497 609,418 0.4903 2.08%
2020-06-15 0 0.960 0.960 0.970 0.960 0.970 254,000 244,900 0.9642 0.482 0.482 0.487 0.482 0.487 505,857 0.4841 -2.04%
2020-06-12 0 0.980 0.970 0.980 0.960 0.980 336,000 324,000 0.9643 0.492 0.487 0.492 0.482 0.492 669,165 0.4842 0.00%
2020-06-11 0 0.980 0.970 0.980 0.970 1.000 1,576,000 1,544,850 0.9802 0.492 0.487 0.492 0.487 0.502 3,138,703 0.4922 -2.97%
2020-06-10 0 1.010 1.000 1.010 0.970 1.090 1,860,000 1,912,080 1.0280 0.507 0.502 0.507 0.487 0.547 3,704,306 0.5162 3.06%
2020-06-09 0 0.980 0.970 0.980 0.970 0.980 412,000 400,120 0.9712 0.492 0.487 0.492 0.487 0.492 820,524 0.4876 0.00%
2020-06-08 0 0.980 0.960 0.980 0.950 0.980 356,000 343,020 0.9635 0.492 0.482 0.492 0.477 0.492 708,996 0.4838 3.16%
2020-06-05 0 0.950 0.950 0.970 0.950 0.960 282,000 269,140 0.9544 0.477 0.477 0.487 0.477 0.482 561,621 0.4792 -1.04%
2020-06-04 0 0.960 0.950 0.960 0.950 0.970 544,000 522,960 0.9613 0.482 0.477 0.482 0.477 0.487 1,083,410 0.4827 -1.03%
2020-06-03 0 0.970 0.960 0.970 0.970 0.980 546,000 531,740 0.9739 0.487 0.482 0.487 0.487 0.492 1,087,393 0.4890 1.04%
2020-06-02 0 0.960 0.960 0.970 0.960 0.980 182,000 175,800 0.9659 0.482 0.482 0.487 0.482 0.492 362,464 0.4850 -2.04%
2020-06-01 0 0.980 0.970 0.980 0.960 0.980 324,000 314,140 0.9696 0.492 0.487 0.492 0.482 0.492 645,266 0.4868 2.08%
2020-05-29 0 0.960 0.960 0.970 0.960 0.970 144,000 138,920 0.9647 0.482 0.482 0.487 0.482 0.487 286,785 0.4844 0.00%
2020-05-28 0 0.960 0.950 0.970 0.950 0.980 692,000 667,660 0.9648 0.482 0.477 0.487 0.477 0.492 1,378,161 0.4845 -1.03%
2020-05-27 0 1.040 1.040 1.050 1.030 1.040 816,000 846,380 1.0372 0.487 0.487 0.492 0.482 0.487 1,742,391 0.4858 -0.95%
2020-05-26 0 1.050 1.040 1.050 1.030 1.050 236,000 247,360 1.0481 0.492 0.487 0.492 0.482 0.492 503,927 0.4909 1.94%
2020-05-25 0 1.030 1.030 1.040 1.000 1.030 678,000 688,900 1.0161 0.482 0.482 0.487 0.468 0.482 1,447,722 0.4759 -0.96%
2020-05-22 0 1.040 1.040 1.050 1.030 1.050 1,512,000 1,575,040 1.0417 0.487 0.487 0.492 0.482 0.492 3,228,549 0.4878 -1.89%
2020-05-21 0 1.060 1.050 1.060 1.060 1.070 170,000 180,300 1.0606 0.496 0.492 0.496 0.496 0.501 362,998 0.4967 0.00%
2020-05-20 0 1.060 1.050 1.070 1.050 1.060 542,000 572,420 1.0561 0.496 0.492 0.501 0.492 0.496 1,157,324 0.4946 0.00%
2020-05-19 0 1.060 1.060 1.070 1.060 1.070 316,000 337,820 1.0691 0.496 0.496 0.501 0.496 0.501 674,750 0.5007 -0.93%
2020-05-18 0 1.070 1.060 1.070 1.050 1.070 302,000 320,300 1.0606 0.501 0.496 0.501 0.492 0.501 644,856 0.4967 1.90%
2020-05-15 0 1.050 1.050 1.060 1.050 1.060 44,000 46,540 1.0577 0.492 0.492 0.496 0.492 0.496 93,952 0.4954 0.00%
2020-05-14 0 1.050 1.040 1.050 1.050 1.060 508,000 534,020 1.0512 0.492 0.487 0.492 0.492 0.496 1,084,724 0.4923 -1.87%
2020-05-13 0 1.070 1.060 1.070 1.050 1.070 404,000 425,880 1.0542 0.501 0.496 0.501 0.492 0.501 862,655 0.4937 0.94%
2020-05-12 0 1.060 1.050 1.060 1.050 1.070 404,000 425,460 1.0531 0.496 0.492 0.496 0.492 0.501 862,655 0.4932 0.95%
2020-05-11 0 1.050 1.050 1.060 1.050 1.070 776,000 821,620 1.0588 0.492 0.492 0.496 0.492 0.501 1,656,980 0.4959 -0.94%
2020-05-08 0 1.060 1.060 1.070 1.050 1.070 644,000 682,200 1.0593 0.496 0.496 0.501 0.492 0.501 1,375,123 0.4961 0.95%
2020-05-07 0 1.050 1.050 1.060 1.050 1.070 266,000 281,820 1.0595 0.492 0.492 0.496 0.492 0.501 567,985 0.4962 0.00%
2020-05-06 0 1.050 1.050 1.080 1.050 1.070 808,000 856,520 1.0600 0.492 0.492 0.506 0.492 0.501 1,725,309 0.4964 -1.87%
2020-05-05 0 1.070 1.070 1.080 1.070 1.080 22,000 23,600 1.0727 0.501 0.501 0.506 0.501 0.506 46,976 0.5024 -0.93%
2020-05-04 0 1.080 1.070 1.090 1.080 1.090 232,000 250,920 1.0816 0.506 0.501 0.510 0.506 0.510 495,386 0.5065 -1.82%
2020-04-29 0 1.100 1.080 1.100 1.080 1.100 530,000 576,320 1.0874 0.515 0.506 0.515 0.506 0.515 1,131,700 0.5093 1.85%
2020-04-28 0 1.080 1.060 1.080 1.060 1.090 1,672,000 1,788,460 1.0697 0.506 0.496 0.506 0.496 0.510 3,570,194 0.5009 -1.82%
2020-04-27 0 1.100 1.080 1.100 1.080 1.110 208,000 227,320 1.0929 0.515 0.506 0.515 0.506 0.520 444,139 0.5118 0.92%
2020-04-24 0 1.090 1.080 1.090 1.080 1.090 314,000 339,160 1.0801 0.510 0.506 0.510 0.506 0.510 670,479 0.5058 -0.91%
2020-04-23 0 1.100 1.090 1.100 1.070 1.100 704,000 766,600 1.0889 0.515 0.510 0.515 0.501 0.515 1,503,240 0.5100 1.85%
2020-04-22 0 1.080 1.070 1.080 1.060 1.080 288,000 309,060 1.0731 0.506 0.501 0.506 0.496 0.506 614,962 0.5026 0.00%
2020-04-21 0 1.080 1.080 1.090 1.080 1.090 328,000 356,380 1.0865 0.506 0.506 0.510 0.506 0.510 700,373 0.5088 -2.70%
2020-04-20 0 1.110 1.100 1.110 1.090 1.110 338,000 369,560 1.0934 0.520 0.515 0.520 0.510 0.520 721,726 0.5121 1.83%
2020-04-17 0 1.090 1.070 1.090 1.070 1.090 518,000 560,220 1.0815 0.510 0.501 0.510 0.501 0.510 1,106,077 0.5065 0.93%
2020-04-16 0 1.080 1.070 1.080 1.070 1.090 186,000 199,940 1.0749 0.506 0.501 0.506 0.501 0.510 397,163 0.5034 -0.92%
2020-04-15 0 1.090 1.080 1.090 1.080 1.110 934,000 1,020,060 1.0921 0.510 0.506 0.510 0.506 0.520 1,994,355 0.5115 0.00%
2020-04-14 0 1.090 1.080 1.090 1.070 1.090 676,000 731,380 1.0819 0.510 0.506 0.510 0.501 0.510 1,443,452 0.5067 0.93%
2020-04-09 0 1.080 1.060 1.080 1.060 1.090 580,000 621,340 1.0713 0.506 0.496 0.506 0.496 0.510 1,238,464 0.5017 0.93%
2020-04-08 0 1.070 1.060 1.070 1.040 1.070 966,000 1,020,000 1.0559 0.501 0.496 0.501 0.487 0.501 2,062,684 0.4945 0.00%
2020-04-07 0 1.070 1.060 1.070 1.050 1.070 1,230,000 1,303,460 1.0597 0.501 0.496 0.501 0.492 0.501 2,626,399 0.4963 0.94%
2020-04-06 0 1.060 1.050 1.060 1.040 1.060 2,390,000 2,509,100 1.0498 0.496 0.492 0.496 0.487 0.496 5,103,328 0.4917 3.92%
2020-04-03 0 1.020 1.000 1.020 1.000 1.030 258,000 262,580 1.0178 0.478 0.468 0.478 0.468 0.482 550,903 0.4766 0.99%
2020-04-02 0 1.010 1.000 1.010 0.990 1.010 388,000 386,760 0.9968 0.473 0.468 0.473 0.464 0.473 828,490 0.4668 1.00%
2020-04-01 0 1.000 1.000 1.010 0.990 1.000 350,000 349,500 0.9986 0.468 0.468 0.473 0.464 0.468 747,349 0.4677 -0.99%
2020-03-31 0 1.010 1.000 1.010 1.000 1.030 1,868,000 1,875,100 1.0038 0.473 0.468 0.473 0.468 0.482 3,988,710 0.4701 0.00%
2020-03-30 0 1.010 1.010 1.020 1.010 1.020 374,000 380,460 1.0173 0.473 0.473 0.478 0.473 0.478 798,596 0.4764 -1.94%
2020-03-27 0 1.030 1.020 1.030 1.020 1.050 3,218,000 3,309,980 1.0286 0.482 0.478 0.482 0.478 0.492 6,871,343 0.4817 0.98%
2020-03-26 0 1.020 1.010 1.020 1.010 1.030 1,020,000 1,039,020 1.0186 0.478 0.473 0.478 0.473 0.482 2,177,989 0.4771 -0.97%
2020-03-25 0 1.030 1.020 1.030 1.020 1.060 2,156,000 2,231,540 1.0350 0.482 0.478 0.482 0.478 0.496 4,603,671 0.4847 -4.63%
2020-03-24 0 1.080 1.060 1.080 1.050 1.080 692,000 735,580 1.0630 0.506 0.496 0.506 0.492 0.506 1,477,616 0.4978 3.85%
2020-03-23 0 1.040 1.040 1.050 1.010 1.070 312,000 319,280 1.0233 0.487 0.487 0.492 0.473 0.501 666,208 0.4792 -3.70%
2020-03-20 0 1.080 1.060 1.080 1.000 1.110 992,000 1,038,760 1.0471 0.506 0.496 0.506 0.468 0.520 2,118,201 0.4904 8.00%
2020-03-19 0 1.000 0.980 1.000 0.920 1.020 1,068,000 1,045,000 0.9785 0.468 0.459 0.468 0.431 0.478 2,280,483 0.4582 -4.76%
2020-03-18 0 1.050 1.030 1.050 1.040 1.080 216,000 227,300 1.0523 0.492 0.482 0.492 0.487 0.506 461,221 0.4928 0.00%
2020-03-17 0 1.050 1.030 1.050 1.010 1.070 116,000 118,640 1.0228 0.492 0.482 0.492 0.473 0.501 247,693 0.4790 0.00%
2020-03-16 0 1.050 1.070 1.080 1.040 1.080 172,000 179,460 1.0434 0.492 0.501 0.506 0.487 0.506 367,269 0.4886 -3.67%
2020-03-13 0 1.090 1.060 1.090 1.000 1.100 1,244,000 1,299,740 1.0448 0.510 0.496 0.510 0.468 0.515 2,656,293 0.4893 -4.39%
2020-03-12 0 1.140 1.120 1.140 1.110 1.150 496,000 560,340 1.1297 0.534 0.525 0.534 0.520 0.539 1,059,101 0.5291 -2.56%
2020-03-11 0 1.170 1.150 1.170 1.150 1.180 212,000 245,580 1.1584 0.548 0.539 0.548 0.539 0.553 452,680 0.5425 1.74%
2020-03-10 0 1.150 1.140 1.150 1.110 1.150 272,000 308,840 1.1354 0.539 0.534 0.539 0.520 0.539 580,797 0.5318 1.77%
2020-03-09 0 1.130 1.130 1.140 1.130 1.170 889,057 1,021,083 1.1485 0.529 0.529 0.534 0.529 0.548 1,898,389 0.5379 -5.04%
2020-03-06 0 1.190 1.190 1.210 1.190 1.210 264,000 316,040 1.1971 0.557 0.557 0.567 0.557 0.567 563,715 0.5606 -2.46%
2020-03-05 0 1.220 1.210 1.220 1.180 1.230 564,000 677,440 1.2011 0.571 0.567 0.571 0.553 0.576 1,204,300 0.5625 0.83%
2020-03-04 0 1.210 1.210 1.220 1.200 1.230 348,000 420,960 1.2097 0.567 0.567 0.571 0.562 0.576 743,079 0.5665 -1.63%
2020-03-03 0 1.230 1.220 1.230 1.210 1.230 72,000 87,580 1.2164 0.576 0.571 0.576 0.567 0.576 153,740 0.5697 0.00%
2020-03-02 0 1.230 1.200 1.230 1.180 1.230 236,000 281,200 1.1915 0.576 0.562 0.576 0.553 0.576 503,927 0.5580 0.00%
2020-02-28 0 1.230 1.200 1.230 1.200 1.230 566,000 687,240 1.2142 0.576 0.562 0.576 0.562 0.576 1,208,570 0.5686 -1.60%
2020-02-27 0 1.250 1.240 1.250 1.240 1.250 38,000 47,260 1.2437 0.585 0.581 0.585 0.581 0.585 81,141 0.5824 0.81%
2020-02-26 0 1.240 1.220 1.240 1.220 1.240 258,000 317,040 1.2288 0.581 0.571 0.581 0.571 0.581 550,903 0.5755 -0.80%
2020-02-25 0 1.250 1.240 1.250 1.220 1.250 282,000 349,120 1.2380 0.585 0.581 0.585 0.571 0.585 602,150 0.5798 0.81%
2020-02-24 0 1.240 1.240 1.250 1.220 1.260 654,000 809,120 1.2372 0.581 0.581 0.585 0.571 0.590 1,396,475 0.5794 0.00%
2020-02-21 0 1.240 1.230 1.240 1.230 1.240 116,000 142,820 1.2312 0.581 0.576 0.581 0.576 0.581 247,693 0.5766 -0.80%
2020-02-20 0 1.250 1.230 1.250 1.230 1.250 164,000 202,980 1.2377 0.585 0.576 0.585 0.576 0.585 350,187 0.5796 -0.79%
2020-02-19 0 1.260 1.240 1.260 1.240 1.270 212,000 264,740 1.2488 0.590 0.581 0.590 0.581 0.595 452,680 0.5848 2.44%
2020-02-18 0 1.230 1.230 1.260 1.230 1.270 310,000 386,080 1.2454 0.576 0.576 0.590 0.576 0.595 661,938 0.5833 -3.15%
2020-02-17 0 1.270 1.250 1.270 1.240 1.270 248,000 310,920 1.2537 0.595 0.585 0.595 0.581 0.595 529,550 0.5871 0.00%
2020-02-14 0 1.270 1.260 1.270 1.260 1.280 214,000 270,980 1.2663 0.595 0.590 0.595 0.590 0.599 456,951 0.5930 0.00%
2020-02-13 0 1.270 1.260 1.270 1.250 1.280 946,000 1,192,180 1.2602 0.595 0.590 0.595 0.585 0.599 2,019,978 0.5902 -0.78%
2020-02-12 0 1.280 1.270 1.280 1.260 1.290 1,016,000 1,295,900 1.2755 0.599 0.595 0.599 0.590 0.604 2,169,448 0.5973 1.59%
2020-02-11 0 1.260 1.240 1.260 1.250 1.280 388,000 490,200 1.2634 0.590 0.581 0.590 0.585 0.599 828,490 0.5917 0.00%
2020-02-10 0 1.260 1.240 1.260 1.220 1.280 2,100,000 2,640,420 1.2573 0.590 0.581 0.590 0.571 0.599 4,484,095 0.5888 3.28%
2020-02-07 0 1.220 1.220 1.230 1.220 1.250 2,226,000 2,741,780 1.2317 0.571 0.571 0.576 0.571 0.585 4,753,141 0.5768 0.00%
2020-02-06 0 1.220 1.210 1.220 1.170 1.230 1,216,000 1,458,280 1.1992 0.571 0.567 0.571 0.548 0.576 2,596,505 0.5616 3.39%
2020-02-05 0 1.180 1.170 1.180 1.160 1.190 610,000 717,540 1.1763 0.553 0.548 0.553 0.543 0.557 1,302,523 0.5509 1.72%
2020-02-04 0 1.160 1.140 1.160 1.130 1.160 346,000 394,080 1.1390 0.543 0.534 0.543 0.529 0.543 738,808 0.5334 1.75%
2020-02-03 0 1.140 1.130 1.140 1.100 1.170 492,000 554,120 1.1263 0.534 0.529 0.534 0.515 0.548 1,050,560 0.5275 0.88%
2020-01-31 0 1.130 1.110 1.130 1.110 1.130 324,000 362,860 1.1199 0.529 0.520 0.529 0.520 0.529 691,832 0.5245 1.80%
2020-01-30 0 1.110 1.090 1.110 1.090 1.180 1,474,219 1,653,045 1.1213 0.520 0.510 0.520 0.510 0.553 3,147,876 0.5251 -7.50%
2020-01-29 0 1.200 1.170 1.200 1.180 1.220 600,000 720,160 1.2003 0.562 0.548 0.562 0.553 0.571 1,281,170 0.5621 -4.00%
2020-01-24 0 1.250 1.210 1.250 1.210 1.250 254,000 312,660 1.2309 0.585 0.567 0.585 0.567 0.585 542,362 0.5765 2.46%
2020-01-23 0 1.220 1.210 1.220 1.210 1.240 96,000 117,060 1.2194 0.571 0.567 0.571 0.567 0.581 204,987 0.5711 -1.61%
2020-01-22 0 1.240 1.230 1.240 1.220 1.240 296,000 364,060 1.2299 0.581 0.576 0.581 0.571 0.581 632,044 0.5760 0.81%
2020-01-21 0 1.230 1.220 1.230 1.220 1.240 784,000 965,680 1.2317 0.576 0.571 0.576 0.571 0.581 1,674,062 0.5768 -1.60%
2020-01-20 0 1.250 1.230 1.250 1.230 1.250 452,000 560,520 1.2401 0.585 0.576 0.585 0.576 0.585 965,148 0.5808 0.81%
2020-01-17 0 1.240 1.230 1.240 1.230 1.240 126,000 156,080 1.2387 0.581 0.576 0.581 0.576 0.581 269,046 0.5801 0.00%
2020-01-16 0 1.240 1.230 1.240 1.240 1.240 70,000 86,800 1.2400 0.581 0.576 0.581 0.581 0.581 149,470 0.5807 0.00%
2020-01-15 0 1.240 1.220 1.240 1.230 1.240 506,000 626,160 1.2375 0.581 0.571 0.581 0.576 0.581 1,080,453 0.5795 0.81%
2020-01-14 0 1.230 1.220 1.230 1.210 1.250 570,000 697,140 1.2231 0.576 0.571 0.576 0.567 0.585 1,217,112 0.5728 -0.81%
2020-01-13 0 1.240 1.220 1.240 1.220 1.250 408,000 503,580 1.2343 0.581 0.571 0.581 0.571 0.585 871,196 0.5780 0.81%
2020-01-10 0 1.230 1.210 1.230 1.210 1.230 178,000 216,180 1.2145 0.576 0.567 0.576 0.567 0.576 380,080 0.5688 0.00%
2020-01-09 0 1.230 1.210 1.230 1.210 1.230 608,000 741,500 1.2196 0.576 0.567 0.576 0.567 0.576 1,298,252 0.5712 2.50%
2020-01-08 0 1.200 1.200 1.210 1.190 1.210 350,000 418,740 1.1964 0.562 0.562 0.567 0.557 0.567 747,349 0.5603 -0.83%
2020-01-07 0 1.210 1.210 1.230 1.210 1.250 568,000 696,780 1.2267 0.567 0.567 0.576 0.567 0.585 1,212,841 0.5745 -0.82%
2020-01-06 0 1.220 1.220 1.230 1.200 1.240 1,964,000 2,398,300 1.2211 0.571 0.571 0.576 0.562 0.581 4,193,697 0.5719 2.52%
2020-01-03 0 1.190 1.180 1.190 1.100 1.190 4,772,000 5,434,780 1.1389 0.557 0.553 0.557 0.515 0.557 10,189,573 0.5334 8.18%
2020-01-02 0 1.100 1.080 1.100 1.110 1.130 516,000 575,120 1.1146 0.515 0.506 0.515 0.520 0.529 1,101,806 0.5220 0.92%
2019-12-31 0 1.090 1.090 1.100 1.080 1.110 316,000 345,040 1.0919 0.510 0.510 0.515 0.506 0.520 674,750 0.5114 0.00%
2019-12-30 0 1.090 1.080 1.090 1.060 1.090 324,000 350,600 1.0821 0.510 0.506 0.510 0.496 0.510 691,832 0.5068 2.83%
2019-12-27 0 1.060 1.060 1.080 1.060 1.080 166,000 176,400 1.0627 0.496 0.496 0.506 0.496 0.506 354,457 0.4977 0.00%
2019-12-24 0 1.060 1.060 1.080 1.050 1.080 86,000 90,500 1.0523 0.496 0.496 0.506 0.492 0.506 183,634 0.4928 0.00%
2019-12-23 0 1.060 1.050 1.070 1.050 1.080 1,248,000 1,332,340 1.0676 0.496 0.492 0.501 0.492 0.506 2,664,834 0.5000 -1.85%
2019-12-20 0 1.080 1.060 1.080 1.050 1.080 244,000 258,860 1.0609 0.506 0.496 0.506 0.492 0.506 521,009 0.4968 2.86%
2019-12-19 0 1.050 1.050 1.070 1.050 1.070 562,000 595,420 1.0595 0.492 0.492 0.501 0.492 0.501 1,200,029 0.4962 -1.87%
2019-12-18 0 1.070 1.050 1.070 1.040 1.090 2,948,000 3,158,580 1.0714 0.501 0.492 0.501 0.487 0.510 6,294,816 0.5018 -0.93%
2019-12-17 0 1.080 1.060 1.080 1.070 1.080 250,000 267,720 1.0709 0.506 0.496 0.506 0.501 0.506 533,821 0.5015 0.93%
2019-12-16 0 1.070 1.060 1.070 1.060 1.070 252,000 267,140 1.0601 0.501 0.496 0.501 0.496 0.501 538,091 0.4965 0.94%
2019-12-13 0 1.060 1.060 1.070 1.050 1.060 692,000 733,400 1.0598 0.496 0.496 0.501 0.492 0.496 1,477,616 0.4963 0.00%
2019-12-12 0 1.060 1.040 1.060 1.040 1.060 166,000 174,140 1.0490 0.496 0.487 0.496 0.487 0.496 354,457 0.4913 0.00%
2019-12-11 0 1.060 1.050 1.060 1.040 1.060 164,000 172,480 1.0517 0.496 0.492 0.496 0.487 0.496 350,187 0.4925 0.00%
2019-12-10 0 1.060 1.050 1.060 1.060 1.060 22,000 23,320 1.0600 0.496 0.492 0.496 0.496 0.496 46,976 0.4964 0.00%
2019-12-09 0 1.060 1.060 1.070 1.050 1.060 410,000 433,700 1.0578 0.496 0.496 0.501 0.492 0.496 875,466 0.4954 0.00%
2019-12-06 0 1.060 1.050 1.060 1.050 1.060 276,000 289,820 1.0501 0.496 0.492 0.496 0.492 0.496 589,338 0.4918 0.95%
2019-12-05 0 1.050 1.040 1.050 1.040 1.050 74,000 76,980 1.0403 0.492 0.487 0.492 0.487 0.492 158,011 0.4872 1.94%
2019-12-04 0 1.030 1.030 1.050 1.030 1.060 156,000 162,220 1.0399 0.482 0.482 0.492 0.482 0.496 333,104 0.4870 -0.96%
2019-12-03 0 1.040 1.040 1.050 1.040 1.060 212,000 220,920 1.0421 0.487 0.487 0.492 0.487 0.496 452,680 0.4880 0.00%
2019-12-02 0 1.040 1.040 1.050 1.030 1.040 170,000 176,200 1.0365 0.487 0.487 0.492 0.482 0.487 362,998 0.4854 0.00%
2019-11-29 0 1.040 1.030 1.040 1.030 1.040 356,000 366,720 1.0301 0.487 0.482 0.487 0.482 0.487 760,161 0.4824 0.00%
2019-11-28 0 1.040 1.030 1.040 1.030 1.050 846,000 880,180 1.0404 0.487 0.482 0.487 0.482 0.492 1,806,450 0.4872 0.00%
2019-11-27 0 1.040 1.030 1.050 1.030 1.040 158,000 163,600 1.0354 0.487 0.482 0.492 0.482 0.487 337,375 0.4849 0.00%
2019-11-26 0 1.040 1.020 1.040 1.010 1.040 332,000 340,080 1.0243 0.487 0.478 0.487 0.473 0.487 708,914 0.4797 1.96%
2019-11-25 0 1.020 1.000 1.020 1.000 1.020 364,000 368,140 1.0114 0.478 0.468 0.478 0.468 0.478 777,243 0.4736 2.00%
2019-11-22 0 1.000 1.000 1.020 0.990 1.020 54,000 53,920 0.9985 0.468 0.468 0.478 0.464 0.478 115,305 0.4676 0.00%
2019-11-21 0 1.000 1.000 1.010 1.000 1.010 172,000 172,040 1.0002 0.468 0.468 0.473 0.468 0.473 367,269 0.4684 -1.96%
2019-11-20 0 1.020 1.000 1.020 0.970 1.020 418,000 413,300 0.9888 0.478 0.468 0.478 0.454 0.478 892,549 0.4631 3.03%
2019-11-19 0 0.990 0.990 1.010 0.990 1.000 100,163 100,058 0.9990 0.464 0.464 0.473 0.464 0.468 213,876 0.4678 -1.98%
2019-11-18 0 1.010 1.000 1.010 1.010 1.010 100,000 101,000 1.0100 0.473 0.468 0.473 0.473 0.473 213,528 0.4730 1.00%
2019-11-15 0 1.000 0.990 1.020 1.000 1.010 252,000 252,020 1.0001 0.468 0.464 0.478 0.468 0.473 538,091 0.4684 0.00%
2019-11-14 0 1.000 0.990 1.000 1.000 1.030 146,000 146,080 1.0005 0.468 0.464 0.468 0.468 0.482 311,751 0.4686 0.00%
2019-11-13 0 1.000 1.000 1.010 1.000 1.020 248,000 249,400 1.0056 0.468 0.468 0.473 0.468 0.478 529,550 0.4710 -1.96%
2019-11-12 0 1.020 1.010 1.040 1.000 1.060 598,000 620,240 1.0372 0.478 0.473 0.487 0.468 0.496 1,276,900 0.4857 2.00%
2019-11-11 0 1.000 0.990 1.000 0.990 1.020 634,000 635,040 1.0016 0.468 0.464 0.468 0.464 0.478 1,353,770 0.4691 -1.96%
2019-11-08 0 1.020 1.020 1.030 1.000 1.030 322,000 327,100 1.0158 0.478 0.478 0.482 0.468 0.482 687,561 0.4757 0.00%
2019-11-07 0 1.020 1.010 1.030 1.010 1.020 524,000 533,320 1.0178 0.478 0.473 0.482 0.473 0.478 1,118,889 0.4767 0.00%
2019-11-06 0 1.020 1.020 1.030 1.010 1.030 286,000 291,480 1.0192 0.478 0.478 0.482 0.473 0.482 610,691 0.4773 -1.92%
2019-11-05 0 1.040 1.020 1.040 1.020 1.040 192,000 197,480 1.0285 0.487 0.478 0.487 0.478 0.487 409,974 0.4817 0.00%
2019-11-04 0 1.040 1.030 1.040 1.010 1.040 496,000 509,440 1.0271 0.487 0.482 0.487 0.473 0.487 1,059,101 0.4810 1.96%
2019-11-01 0 1.020 1.010 1.020 1.010 1.020 10,000 10,140 1.0140 0.478 0.473 0.478 0.473 0.478 21,353 0.4749 0.99%
2019-10-31 0 1.010 1.000 1.020 1.010 1.020 88,000 89,300 1.0148 0.473 0.468 0.478 0.473 0.478 187,905 0.4752 0.00%
2019-10-30 0 1.010 1.010 1.020 1.010 1.030 412,000 421,960 1.0242 0.473 0.473 0.478 0.473 0.482 879,737 0.4796 -0.98%
2019-10-29 0 1.020 1.000 1.020 1.000 1.020 212,000 212,620 1.0029 0.478 0.468 0.478 0.468 0.478 452,680 0.4697 0.00%
2019-10-28 0 1.020 1.000 1.020 1.000 1.020 100,000 100,760 1.0076 0.478 0.468 0.478 0.468 0.478 213,528 0.4719 2.00%
2019-10-25 0 1.000 1.000 1.010 0.990 1.010 346,000 346,000 1.0000 0.468 0.468 0.473 0.464 0.473 738,808 0.4683 0.00%
2019-10-24 0 1.000 0.990 1.000 1.000 1.020 1,038,000 1,039,400 1.0013 0.468 0.464 0.468 0.468 0.478 2,216,424 0.4690 0.00%
2019-10-23 0 1.000 1.000 1.020 1.000 1.040 1,635,000 1,654,500 1.0119 0.468 0.468 0.478 0.468 0.487 3,491,189 0.4739 -0.99%
2019-10-22 0 1.010 1.000 1.010 0.960 1.020 656,000 650,340 0.9914 0.473 0.468 0.473 0.450 0.478 1,400,746 0.4643 3.06%
2019-10-21 0 0.980 0.950 0.980 0.950 0.980 4,000 3,860 0.9650 0.459 0.445 0.459 0.445 0.459 8,541 0.4519 1.03%
2019-10-18 0 0.970 0.950 0.990 - - 0 0 - 0.454 0.445 0.464 - - 0 - 0.00%
2019-10-17 0 0.970 0.970 0.980 0.960 0.980 212,000 204,040 0.9625 0.454 0.454 0.459 0.450 0.459 452,680 0.4507 0.00%
2019-10-16 0 0.970 0.950 0.970 0.960 0.980 164,000 157,500 0.9604 0.454 0.445 0.454 0.450 0.459 350,187 0.4498 2.11%
2019-10-15 0 0.950 0.950 0.980 - - 0 0 - 0.445 0.445 0.459 - - 0 - 0.00%
2019-10-14 0 0.950 0.950 0.970 0.950 0.980 146,000 139,580 0.9560 0.445 0.445 0.454 0.445 0.459 311,751 0.4477 -1.04%
2019-10-11 0 0.960 0.960 0.970 0.930 0.970 200,000 190,440 0.9522 0.450 0.450 0.454 0.436 0.454 427,057 0.4459 1.05%
2019-10-10 0 0.950 0.950 0.970 0.950 0.970 154,000 146,340 0.9503 0.445 0.445 0.454 0.445 0.454 328,834 0.4450 1.06%
2019-10-09 0 0.940 0.940 0.950 0.930 0.950 372,000 349,300 0.9390 0.440 0.440 0.445 0.436 0.445 794,325 0.4397 -3.09%
2019-10-08 0 0.970 0.970 0.980 0.950 0.980 301,759 290,478 0.9626 0.454 0.454 0.459 0.445 0.459 644,341 0.4508 0.00%
2019-10-04 0 0.970 0.960 0.980 0.950 0.970 370,000 352,740 0.9534 0.454 0.450 0.459 0.445 0.454 790,055 0.4465 -1.02%
2019-10-03 0 0.980 0.970 0.980 0.970 0.980 102,000 98,960 0.9702 0.459 0.454 0.459 0.454 0.459 217,799 0.4544 0.00%
2019-10-02 0 0.980 0.970 0.990 0.970 0.990 336,000 328,060 0.9764 0.459 0.454 0.464 0.454 0.464 717,455 0.4573 0.00%
2019-09-30 0 0.980 0.970 0.980 0.980 0.980 50,000 49,000 0.9800 0.459 0.454 0.459 0.459 0.459 106,764 0.4590 -2.00%
2019-09-27 0 1.000 0.990 1.000 0.980 1.000 112,000 109,900 0.9813 0.468 0.464 0.468 0.459 0.468 239,152 0.4595 0.00%
2019-09-26 0 1.000 0.990 1.000 0.990 1.000 434,000 433,360 0.9985 0.468 0.464 0.468 0.464 0.468 926,713 0.4676 0.00%
2019-09-25 0 1.000 0.990 1.000 - - 0 0 - 0.468 0.464 0.468 - - 0 - -0.99%
2019-09-24 0 1.010 1.000 1.010 1.000 1.010 190,000 190,320 1.0017 0.473 0.468 0.473 0.468 0.473 405,704 0.4691 1.00%
2019-09-23 0 1.030 1.020 1.030 1.010 1.030 140,000 143,000 1.0214 0.468 0.464 0.468 0.459 0.468 307,908 0.4644 0.00%
2019-09-20 0 1.030 1.030 1.040 1.020 1.030 88,000 90,040 1.0232 0.468 0.468 0.473 0.464 0.468 193,542 0.4652 0.00%
2019-09-19 0 1.030 1.020 1.030 1.020 1.030 74,000 75,540 1.0208 0.468 0.464 0.468 0.464 0.468 162,751 0.4641 0.98%
2019-09-18 0 1.020 1.020 1.030 1.020 1.020 34,000 34,680 1.0200 0.464 0.464 0.468 0.464 0.464 74,778 0.4638 -0.97%
2019-09-17 0 1.030 1.020 1.040 1.020 1.040 54,000 55,620 1.0300 0.468 0.464 0.473 0.464 0.473 118,764 0.4683 -0.96%
2019-09-16 0 1.040 1.030 1.040 1.030 1.040 22,000 22,840 1.0382 0.473 0.468 0.473 0.468 0.473 48,386 0.4720 0.00%
2019-09-13 0 1.040 1.030 1.040 1.020 1.050 406,000 421,220 1.0375 0.473 0.468 0.473 0.464 0.477 892,933 0.4717 1.96%
2019-09-12 0 1.020 1.020 1.030 1.020 1.030 98,000 100,400 1.0245 0.464 0.464 0.468 0.464 0.468 215,536 0.4658 0.00%
2019-09-11 0 1.020 1.010 1.030 1.010 1.030 344,000 350,580 1.0191 0.464 0.459 0.468 0.459 0.468 756,574 0.4634 0.99%
2019-09-10 0 1.010 1.010 1.020 - - 0 0 - 0.459 0.459 0.464 - - 0 - 0.00%
2019-09-09 0 1.010 1.010 1.020 1.010 1.020 246,000 248,540 1.0103 0.459 0.459 0.464 0.459 0.464 541,038 0.4594 -0.98%
2019-09-06 0 1.020 1.010 1.020 1.000 1.020 254,000 256,000 1.0079 0.464 0.459 0.464 0.455 0.464 558,633 0.4583 2.00%
2019-09-05 0 1.000 0.990 1.000 1.000 1.030 220,000 222,680 1.0122 0.455 0.450 0.455 0.455 0.468 483,855 0.4602 -0.99%
2019-09-04 0 1.010 1.000 1.010 0.990 1.020 418,000 418,040 1.0001 0.459 0.455 0.459 0.450 0.464 919,325 0.4547 2.02%
2019-09-03 0 0.990 0.970 0.990 0.970 0.990 40,000 39,520 0.9880 0.450 0.441 0.450 0.441 0.450 87,974 0.4492 1.02%
2019-09-02 0 0.980 0.970 0.980 0.970 0.980 174,000 169,520 0.9743 0.446 0.441 0.446 0.441 0.446 382,686 0.4430 2.08%
2019-08-30 0 0.960 0.960 0.990 0.950 0.970 1,190,000 1,140,300 0.9582 0.436 0.436 0.450 0.432 0.441 2,617,217 0.4357 -1.03%
2019-08-29 0 0.970 0.950 0.970 0.930 1.000 1,922,000 1,843,020 0.9589 0.441 0.432 0.441 0.423 0.455 4,227,135 0.4360 -4.90%
2019-08-28 0 1.020 1.000 1.020 1.000 1.020 374,000 378,280 1.0114 0.464 0.455 0.464 0.455 0.464 822,554 0.4599 2.00%
2019-08-27 0 1.000 1.000 1.010 1.000 1.010 434,000 434,080 1.0002 0.455 0.455 0.459 0.455 0.459 954,514 0.4548 -0.99%
2019-08-26 0 1.010 1.000 1.010 1.000 1.010 276,000 276,020 1.0001 0.459 0.455 0.459 0.455 0.459 607,018 0.4547 -2.88%
2019-08-23 0 1.040 1.030 1.040 1.030 1.040 232,000 241,260 1.0399 0.473 0.468 0.473 0.468 0.473 510,247 0.4728 0.97%
2019-08-22 0 1.030 1.020 1.030 1.000 1.030 198,000 199,780 1.0090 0.468 0.464 0.468 0.455 0.468 435,470 0.4588 0.00%
2019-08-21 0 1.030 1.020 1.030 1.030 1.040 446,000 461,080 1.0338 0.468 0.464 0.468 0.468 0.473 980,907 0.4701 0.00%
2019-08-20 0 1.030 1.030 1.040 1.030 1.050 84,000 87,300 1.0393 0.468 0.468 0.473 0.468 0.477 184,745 0.4725 -0.96%
2019-08-19 0 1.040 1.010 1.040 1.030 1.040 46,000 47,540 1.0335 0.473 0.459 0.473 0.468 0.473 101,170 0.4699 2.97%
2019-08-16 0 1.010 1.000 1.010 0.990 1.010 268,000 268,640 1.0024 0.459 0.455 0.459 0.450 0.459 589,424 0.4558 2.02%
2019-08-15 0 0.990 0.970 1.000 0.970 1.000 143,035 141,782 0.9912 0.450 0.441 0.455 0.441 0.455 314,583 0.4507 2.06%
2019-08-14 0 0.970 0.970 0.980 0.970 0.980 284,000 275,960 0.9717 0.441 0.441 0.446 0.441 0.446 624,613 0.4418 0.00%
2019-08-13 0 0.970 0.960 0.970 0.950 0.970 708,000 680,260 0.9608 0.441 0.436 0.441 0.432 0.441 1,557,134 0.4369 -2.02%
2019-08-12 0 0.990 0.990 1.000 0.970 1.020 2,932,000 2,898,020 0.9884 0.450 0.450 0.455 0.441 0.464 6,448,471 0.4494 -2.94%
2019-08-09 0 1.020 1.020 1.030 1.020 1.050 1,672,000 1,718,480 1.0278 0.464 0.464 0.468 0.464 0.477 3,677,300 0.4673 -1.92%
2019-08-08 0 1.040 1.030 1.040 1.040 1.060 1,098,000 1,145,780 1.0435 0.473 0.468 0.473 0.473 0.482 2,414,878 0.4745 -0.95%
2019-08-07 0 1.050 1.030 1.050 1.040 1.070 930,000 969,680 1.0427 0.477 0.468 0.477 0.473 0.487 2,045,388 0.4741 -0.94%
2019-08-06 0 1.060 1.060 1.070 1.030 1.080 1,800,000 1,884,680 1.0470 0.482 0.482 0.487 0.468 0.491 3,958,816 0.4761 -3.64%
2019-08-05 0 1.100 1.090 1.100 1.060 1.100 802,000 864,200 1.0776 0.500 0.496 0.500 0.482 0.500 1,763,872 0.4899 0.00%
2019-08-02 0 1.100 1.080 1.100 1.060 1.100 502,000 545,000 1.0857 0.500 0.491 0.500 0.482 0.500 1,104,070 0.4936 -1.79%
2019-08-01 0 1.120 1.110 1.130 1.110 1.150 660,000 742,800 1.1255 0.509 0.505 0.514 0.505 0.523 1,451,566 0.5117 -1.75%
2019-07-31 0 1.140 1.140 1.150 1.090 1.160 1,182,000 1,338,000 1.1320 0.518 0.518 0.523 0.496 0.527 2,599,622 0.5147 1.79%
2019-07-30 0 1.120 1.110 1.120 1.050 1.120 5,706,000 6,119,360 1.0724 0.509 0.505 0.509 0.477 0.509 12,549,446 0.4876 6.67%
2019-07-29 0 1.050 1.040 1.050 1.040 1.060 3,750,000 3,934,580 1.0492 0.477 0.473 0.477 0.473 0.482 8,247,533 0.4771 -0.94%
2019-07-26 0 1.060 1.040 1.050 1.040 1.060 7,146,000 7,525,380 1.0531 0.482 0.473 0.477 0.473 0.482 15,716,498 0.4788 0.95%
2019-07-25 0 1.050 1.040 1.060 1.040 1.060 5,568,000 5,884,560 1.0569 0.477 0.473 0.482 0.473 0.482 12,245,937 0.4805 3.96%
2019-07-24 0 1.010 1.010 1.020 1.010 1.020 122,000 123,520 1.0125 0.459 0.459 0.464 0.459 0.464 268,320 0.4603 0.00%
2019-07-23 0 1.010 1.000 1.010 1.010 1.020 218,000 221,460 1.0159 0.459 0.455 0.459 0.459 0.464 479,457 0.4619 0.00%
2019-07-22 0 1.010 1.000 1.010 1.010 1.030 610,000 618,280 1.0136 0.459 0.455 0.459 0.459 0.468 1,341,599 0.4609 -1.94%
2019-07-19 0 1.030 1.020 1.030 1.030 1.030 520,000 535,600 1.0300 0.468 0.464 0.468 0.468 0.468 1,143,658 0.4683 0.98%
2019-07-18 0 1.020 1.020 1.030 - - 0 0 - 0.464 0.464 0.468 - - 0 - 0.99%
2019-07-17 0 1.010 1.010 1.020 1.010 1.030 210,000 213,940 1.0188 0.459 0.459 0.464 0.459 0.468 461,862 0.4632 -1.94%
2019-07-16 0 1.030 1.010 1.030 1.020 1.030 520,000 532,540 1.0241 0.468 0.459 0.468 0.464 0.468 1,143,658 0.4656 0.98%
2019-07-15 0 1.020 1.020 1.030 1.020 1.040 544,000 560,320 1.0300 0.464 0.464 0.468 0.464 0.473 1,196,442 0.4683 -0.97%
2019-07-12 0 1.030 1.020 1.030 - - 0 0 - 0.468 0.464 0.468 - - 0 - 0.00%
2019-07-11 0 1.030 1.020 1.030 1.020 1.030 300,000 308,700 1.0290 0.468 0.464 0.468 0.464 0.468 659,803 0.4679 0.00%
2019-07-10 0 1.030 1.020 1.030 1.030 1.030 326,000 335,780 1.0300 0.468 0.464 0.468 0.468 0.468 716,986 0.4683 0.00%
2019-07-09 0 1.030 1.020 1.030 1.020 1.030 112,000 115,340 1.0298 0.468 0.464 0.468 0.464 0.468 246,326 0.4682 0.00%
2019-07-08 0 1.030 1.010 1.030 1.010 1.040 614,000 629,900 1.0259 0.468 0.459 0.468 0.459 0.473 1,350,396 0.4665 0.00%
2019-07-05 0 1.030 1.020 1.030 1.010 1.030 832,000 850,800 1.0226 0.468 0.464 0.468 0.459 0.468 1,829,853 0.4650 0.00%
2019-07-04 0 1.030 1.020 1.030 1.020 1.030 888,000 914,040 1.0293 0.468 0.464 0.468 0.464 0.468 1,953,016 0.4680 0.98%
2019-07-03 0 1.020 1.020 1.030 1.020 1.030 306,000 312,440 1.0210 0.464 0.464 0.468 0.464 0.468 672,999 0.4643 -0.97%
2019-07-02 0 1.030 1.020 1.040 1.030 1.040 1,208,000 1,251,740 1.0362 0.468 0.464 0.473 0.468 0.473 2,656,805 0.4711 0.00%
2019-06-28 0 1.030 1.020 1.040 1.030 1.040 282,000 292,660 1.0378 0.468 0.464 0.473 0.468 0.473 620,214 0.4719 0.00%
2019-06-27 0 1.030 1.020 1.040 1.030 1.050 910,000 940,820 1.0339 0.468 0.464 0.473 0.468 0.477 2,001,401 0.4701 0.00%
2019-06-26 0 1.030 1.020 1.040 1.030 1.040 170,000 176,500 1.0382 0.468 0.464 0.473 0.468 0.473 373,888 0.4721 0.00%
2019-06-25 0 1.030 1.020 1.030 1.030 1.050 306,000 316,340 1.0338 0.468 0.464 0.468 0.468 0.477 672,999 0.4700 0.00%
2019-06-24 0 1.030 1.020 1.030 1.030 1.050 1,016,000 1,051,520 1.0350 0.468 0.464 0.468 0.468 0.477 2,234,532 0.4706 0.00%
2019-06-21 0 1.030 1.030 1.050 1.030 1.050 162,000 168,740 1.0416 0.468 0.468 0.477 0.468 0.477 356,293 0.4736 -1.90%
2019-06-20 0 1.050 1.040 1.050 1.050 1.050 264,000 277,200 1.0500 0.477 0.473 0.477 0.477 0.477 580,626 0.4774 0.00%
2019-06-19 0 1.050 1.040 1.050 1.050 1.050 950,000 997,500 1.0500 0.477 0.473 0.477 0.477 0.477 2,089,375 0.4774 0.96%
2019-06-18 0 1.040 1.040 1.050 1.040 1.090 492,000 516,180 1.0491 0.473 0.473 0.477 0.473 0.496 1,082,076 0.4770 -0.95%
2019-06-17 0 1.050 1.020 1.050 1.050 1.050 68,000 71,400 1.0500 0.477 0.464 0.477 0.477 0.477 149,555 0.4774 0.00%
2019-06-14 0 1.050 1.040 1.050 1.040 1.050 160,000 167,980 1.0499 0.477 0.473 0.477 0.473 0.477 351,895 0.4774 0.00%
2019-06-13 0 1.050 1.040 1.050 1.040 1.050 178,000 186,600 1.0483 0.477 0.473 0.477 0.473 0.477 391,483 0.4766 0.00%
2019-06-12 0 1.050 1.040 1.050 1.040 1.060 472,000 495,860 1.0506 0.477 0.473 0.477 0.473 0.482 1,038,089 0.4777 -1.87%
2019-06-11 0 1.070 1.060 1.070 1.070 1.070 1,298,000 1,388,860 1.0700 0.487 0.482 0.487 0.487 0.487 2,854,746 0.4865 -0.93%
2019-06-10 0 1.080 1.050 1.080 1.040 1.080 1,030,000 1,081,940 1.0504 0.491 0.477 0.491 0.473 0.491 2,265,322 0.4776 2.86%
2019-06-06 0 1.050 1.030 1.050 1.040 1.050 730,000 760,540 1.0418 0.477 0.468 0.477 0.473 0.477 1,605,520 0.4737 0.96%
2019-06-05 0 1.040 1.030 1.060 1.040 1.070 338,000 356,000 1.0533 0.473 0.468 0.482 0.473 0.487 743,378 0.4789 -1.89%
2019-06-04 0 1.060 1.050 1.070 1.040 1.080 562,000 597,800 1.0637 0.482 0.477 0.487 0.473 0.491 1,236,030 0.4836 0.00%
2019-06-03 0 1.060 1.060 1.080 1.050 1.120 964,000 1,031,580 1.0701 0.482 0.482 0.491 0.477 0.509 2,120,166 0.4866 -6.19%
2019-05-31 0 1.130 1.130 1.140 1.130 1.150 76,000 86,420 1.1371 0.514 0.514 0.518 0.514 0.523 167,150 0.5170 -0.88%
2019-05-30 0 1.140 1.130 1.150 1.130 1.150 344,000 393,980 1.1453 0.518 0.514 0.523 0.514 0.523 756,574 0.5207 -4.20%
2019-05-29 0 1.190 1.160 1.200 1.190 1.230 10,000 11,980 1.1980 0.541 0.527 0.546 0.541 0.559 21,993 0.5447 0.00%
2019-05-28 0 1.190 1.170 1.210 1.150 1.210 396,000 466,740 1.1786 0.541 0.532 0.550 0.523 0.550 870,939 0.5359 -0.83%
2019-05-27 0 1.270 1.250 1.270 1.230 1.280 438,000 548,940 1.2533 0.546 0.537 0.546 0.528 0.550 1,019,505 0.5384 0.00%
2019-05-24 0 1.270 1.220 1.270 1.250 1.270 54,000 68,200 1.2630 0.546 0.524 0.546 0.537 0.546 125,692 0.5426 0.79%
2019-05-23 0 1.260 1.210 1.260 - - 0 0 - 0.541 0.520 0.541 - - 0 - -1.56%
2019-05-22 0 1.280 1.250 1.280 - - 0 0 - 0.550 0.537 0.550 - - 0 - -0.78%
2019-05-21 0 1.290 1.240 1.290 1.240 1.290 66,000 83,340 1.2627 0.554 0.533 0.554 0.533 0.554 153,624 0.5425 3.20%
2019-05-20 0 1.250 1.250 1.260 1.220 1.260 166,000 206,780 1.2457 0.537 0.537 0.541 0.524 0.541 386,388 0.5352 0.00%
2019-05-17 0 1.250 1.250 1.270 1.250 1.260 108,000 135,200 1.2519 0.537 0.537 0.546 0.537 0.541 251,385 0.5378 -3.85%
2019-05-16 0 1.300 1.260 1.300 1.260 1.300 34,000 43,000 1.2647 0.559 0.541 0.559 0.541 0.559 79,140 0.5433 3.17%
2019-05-15 0 1.260 1.250 1.260 1.230 1.280 90,000 111,900 1.2433 0.541 0.537 0.541 0.528 0.550 209,487 0.5342 3.28%
2019-05-14 0 1.220 1.210 1.220 1.200 1.230 182,000 221,500 1.2170 0.524 0.520 0.524 0.516 0.528 423,630 0.5229 -3.17%
2019-05-10 0 1.260 1.240 1.260 1.220 1.280 44,000 54,720 1.2436 0.541 0.533 0.541 0.524 0.550 102,416 0.5343 4.13%
2019-05-09 0 1.210 1.210 1.270 1.210 1.280 836,000 1,032,620 1.2352 0.520 0.520 0.546 0.520 0.550 1,945,905 0.5307 -6.92%
2019-05-08 0 1.300 1.280 1.300 1.280 1.310 108,000 139,200 1.2889 0.559 0.550 0.559 0.550 0.563 251,385 0.5537 -0.76%
2019-05-07 0 1.310 1.300 1.320 1.300 1.320 88,000 115,260 1.3098 0.563 0.559 0.567 0.559 0.567 204,832 0.5627 1.55%
2019-05-06 0 1.290 1.280 1.310 1.290 1.350 578,000 759,940 1.3148 0.554 0.550 0.563 0.554 0.580 1,345,374 0.5649 -5.15%
2019-05-03 0 1.360 1.340 1.360 - - 0 0 - 0.584 0.576 0.584 - - 0 - -0.73%
2019-05-02 0 1.370 1.340 1.370 1.340 1.370 14,000 19,000 1.3571 0.589 0.576 0.589 0.576 0.589 32,587 0.5831 0.74%
2019-04-30 0 1.360 1.350 1.360 1.340 1.370 170,000 229,260 1.3486 0.584 0.580 0.584 0.576 0.589 395,698 0.5794 0.00%
2019-04-29 0 1.360 1.350 1.360 1.360 1.370 224,000 305,820 1.3653 0.584 0.580 0.584 0.584 0.589 521,391 0.5865 0.00%
2019-04-26 0 1.360 1.360 1.370 - - 0 0 - 0.584 0.584 0.589 - - 0 - 0.00%
2019-04-25 0 1.360 1.350 1.360 1.360 1.380 306,000 418,940 1.3691 0.584 0.580 0.584 0.584 0.593 712,257 0.5882 -1.45%
2019-04-24 0 1.380 1.370 1.390 1.370 1.380 188,000 258,000 1.3723 0.593 0.589 0.597 0.589 0.593 437,596 0.5896 0.00%
2019-04-23 0 1.380 1.370 1.380 1.370 1.390 168,000 231,560 1.3783 0.593 0.589 0.593 0.589 0.597 391,043 0.5922 0.73%
2019-04-18 0 1.370 1.370 1.380 1.370 1.400 264,000 363,540 1.3770 0.589 0.589 0.593 0.589 0.601 614,496 0.5916 0.00%
2019-04-17 0 1.370 1.360 1.400 1.370 1.400 422,000 583,280 1.3822 0.589 0.584 0.601 0.589 0.601 982,263 0.5938 0.00%
2019-04-16 0 1.370 1.360 1.380 1.360 1.380 346,000 472,080 1.3644 0.589 0.584 0.593 0.584 0.593 805,362 0.5862 0.00%
2019-04-15 0 1.370 1.370 1.390 1.360 1.440 388,000 538,820 1.3887 0.589 0.589 0.597 0.584 0.619 903,123 0.5966 -2.14%
2019-04-12 0 1.400 1.370 1.400 1.360 1.410 436,000 608,480 1.3956 0.601 0.589 0.601 0.584 0.606 1,014,850 0.5996 3.70%
2019-04-11 0 1.350 1.340 1.380 1.340 1.400 216,000 291,340 1.3488 0.580 0.576 0.593 0.576 0.601 502,770 0.5795 -1.46%
2019-04-10 0 1.370 1.370 1.390 1.340 1.390 504,000 692,620 1.3742 0.589 0.589 0.597 0.576 0.597 1,173,129 0.5904 2.24%
2019-04-09 0 1.340 1.340 1.360 1.340 1.370 90,166 121,334 1.3457 0.576 0.576 0.584 0.576 0.589 209,874 0.5781 -0.74%
2019-04-08 0 1.350 1.340 1.360 1.320 1.390 156,000 211,980 1.3588 0.580 0.576 0.584 0.567 0.597 363,111 0.5838 2.27%
2019-04-04 0 1.320 1.320 1.330 1.320 1.340 140,000 185,280 1.3234 0.567 0.567 0.571 0.567 0.576 325,869 0.5686 -0.75%
2019-04-03 0 1.330 1.330 1.340 1.330 1.340 256,000 340,920 1.3317 0.571 0.571 0.576 0.571 0.576 595,875 0.5721 0.00%
2019-04-02 0 1.330 1.330 1.340 1.310 1.330 322,000 424,380 1.3180 0.571 0.571 0.576 0.563 0.571 749,499 0.5662 0.76%
2019-04-01 0 1.320 1.310 1.320 1.310 1.330 469,000 619,010 1.3199 0.567 0.563 0.567 0.563 0.571 1,091,662 0.5670 0.76%
2019-03-29 0 1.310 1.310 1.320 1.300 1.320 618,000 810,600 1.3117 0.563 0.563 0.567 0.559 0.567 1,438,480 0.5635 0.00%
2019-03-28 0 1.310 1.300 1.310 1.300 1.340 886,000 1,160,460 1.3098 0.563 0.559 0.563 0.559 0.576 2,062,286 0.5627 0.00%
2019-03-27 0 1.310 1.300 1.310 1.280 1.310 2,014,000 2,611,220 1.2965 0.563 0.559 0.563 0.550 0.563 4,687,861 0.5570 3.15%
2019-03-26 0 1.270 1.260 1.270 1.250 1.280 710,000 895,540 1.2613 0.546 0.541 0.546 0.537 0.550 1,652,622 0.5419 0.79%
2019-03-25 0 1.260 1.250 1.260 1.250 1.290 1,498,000 1,885,700 1.2588 0.541 0.537 0.541 0.537 0.554 3,486,800 0.5408 -3.08%
2019-03-22 0 1.300 1.290 1.300 1.290 1.310 148,000 191,540 1.2942 0.559 0.554 0.559 0.554 0.563 344,490 0.5560 0.78%
2019-03-21 0 1.290 1.290 1.310 1.290 1.310 148,000 191,460 1.2936 0.554 0.554 0.563 0.554 0.563 344,490 0.5558 -0.77%
2019-03-20 0 1.300 1.300 1.320 1.300 1.340 268,000 353,840 1.3203 0.559 0.559 0.567 0.559 0.576 623,807 0.5672 -1.52%
2019-03-19 0 1.320 1.310 1.320 1.300 1.340 148,000 195,580 1.3215 0.567 0.563 0.567 0.559 0.576 344,490 0.5677 0.76%
2019-03-18 0 1.310 1.310 1.340 1.310 1.350 104,000 138,780 1.3344 0.563 0.563 0.576 0.563 0.580 242,074 0.5733 -2.24%
2019-03-15 0 1.340 1.340 1.350 1.330 1.350 192,000 258,920 1.3485 0.576 0.576 0.580 0.571 0.580 446,906 0.5794 0.00%
2019-03-14 0 1.340 1.330 1.340 1.300 1.350 130,000 174,520 1.3425 0.576 0.571 0.576 0.559 0.580 302,593 0.5767 0.75%
2019-03-13 0 1.330 1.320 1.330 1.330 1.340 126,000 167,760 1.3314 0.571 0.567 0.571 0.571 0.576 293,282 0.5720 0.76%
2019-03-12 0 1.320 1.320 1.350 1.320 1.370 410,000 552,340 1.3472 0.567 0.567 0.580 0.567 0.589 954,331 0.5788 0.00%
2019-03-11 0 1.320 1.310 1.320 1.300 1.320 434,000 568,580 1.3101 0.567 0.563 0.567 0.559 0.567 1,010,194 0.5628 1.54%
2019-03-08 0 1.300 1.290 1.300 1.290 1.300 206,000 265,840 1.2905 0.559 0.554 0.559 0.554 0.559 479,493 0.5544 0.00%
2019-03-07 0 1.300 1.300 1.310 1.290 1.310 42,000 54,400 1.2952 0.559 0.559 0.563 0.554 0.563 97,761 0.5565 -0.76%
2019-03-06 0 1.310 1.300 1.310 1.290 1.320 306,000 398,440 1.3021 0.563 0.559 0.563 0.554 0.567 712,257 0.5594 -0.76%
2019-03-05 0 1.320 1.300 1.320 1.300 1.330 58,000 76,100 1.3121 0.567 0.559 0.567 0.559 0.571 135,003 0.5637 1.54%
2019-03-04 0 1.300 1.290 1.300 1.290 1.330 132,000 172,940 1.3102 0.559 0.554 0.559 0.554 0.571 307,248 0.5629 0.00%
2019-03-01 0 1.300 1.290 1.300 1.280 1.300 242,000 312,580 1.2917 0.559 0.554 0.559 0.550 0.559 563,288 0.5549 0.00%
2019-02-28 0 1.300 1.300 1.310 1.290 1.310 248,000 323,420 1.3041 0.559 0.559 0.563 0.554 0.563 577,254 0.5603 -1.52%
2019-02-27 0 1.320 1.320 1.340 1.320 1.340 90,000 119,220 1.3247 0.567 0.567 0.576 0.567 0.576 209,487 0.5691 -1.49%
2019-02-26 0 1.340 1.320 1.340 1.320 1.340 226,000 300,920 1.3315 0.576 0.567 0.576 0.567 0.576 526,046 0.5720 0.00%
2019-02-25 0 1.340 1.330 1.340 1.320 1.350 560,000 751,300 1.3416 0.576 0.571 0.576 0.567 0.580 1,303,477 0.5764 1.52%
2019-02-22 0 1.320 1.320 1.340 1.300 1.350 898,000 1,187,780 1.3227 0.567 0.567 0.576 0.559 0.580 2,090,218 0.5683 -1.49%
2019-02-21 0 1.340 1.330 1.340 1.340 1.360 1,496,000 2,017,480 1.3486 0.576 0.571 0.576 0.576 0.584 3,482,145 0.5794 0.00%
2019-02-20 0 1.340 1.330 1.340 1.310 1.350 2,616,000 3,481,180 1.3307 0.576 0.571 0.576 0.563 0.580 6,089,098 0.5717 3.88%
2019-02-19 0 1.290 1.280 1.290 1.270 1.320 898,000 1,155,120 1.2863 0.554 0.550 0.554 0.546 0.567 2,090,218 0.5526 -1.53%
2019-02-18 0 1.310 1.280 1.310 1.270 1.310 1,064,000 1,370,680 1.2882 0.563 0.550 0.563 0.546 0.563 2,476,606 0.5535 3.97%
2019-02-15 0 1.260 1.250 1.260 1.180 1.260 1,260,000 1,542,920 1.2245 0.541 0.537 0.541 0.507 0.541 2,932,823 0.5261 5.88%
2019-02-14 0 1.190 1.180 1.190 1.170 1.190 134,000 157,220 1.1733 0.511 0.507 0.511 0.503 0.511 311,903 0.5041 0.85%
2019-02-13 0 1.180 1.170 1.180 1.170 1.190 294,000 346,500 1.1786 0.507 0.503 0.507 0.503 0.511 684,325 0.5063 0.00%
2019-02-12 0 1.180 1.150 1.180 1.160 1.180 68,000 79,360 1.1671 0.507 0.494 0.507 0.498 0.507 158,279 0.5014 1.72%
2019-02-11 0 1.160 1.150 1.180 1.160 1.200 116,000 135,020 1.1640 0.498 0.494 0.507 0.498 0.516 270,006 0.5001 -0.85%
2019-02-08 0 1.170 1.140 1.170 1.150 1.180 104,000 120,400 1.1577 0.503 0.490 0.503 0.494 0.507 242,074 0.4974 -1.68%
2019-02-04 0 1.190 1.130 1.190 - - 0 0 - 0.511 0.485 0.511 - - 0 - 0.00%
2019-02-01 0 1.190 1.160 1.190 1.190 1.190 12,000 14,280 1.1900 0.511 0.498 0.511 0.511 0.511 27,932 0.5112 0.00%
2019-01-31 0 1.190 1.160 1.190 1.160 1.190 230,000 270,920 1.1779 0.511 0.498 0.511 0.498 0.511 535,357 0.5061 2.59%
2019-01-30 0 1.160 1.140 1.170 1.160 1.170 132,000 153,160 1.1603 0.498 0.490 0.503 0.498 0.503 307,248 0.4985 0.00%
2019-01-29 0 1.160 1.150 1.160 1.150 1.160 138,000 159,940 1.1590 0.498 0.494 0.498 0.494 0.498 321,214 0.4979 0.00%
2019-01-28 0 1.160 1.110 1.160 1.160 1.160 34,000 39,440 1.1600 0.498 0.477 0.498 0.498 0.498 79,140 0.4984 0.00%
2019-01-25 0 1.160 1.130 1.160 1.160 1.160 12,000 13,920 1.1600 0.498 0.485 0.498 0.498 0.498 27,932 0.4984 0.00%
2019-01-24 0 1.160 1.130 1.160 1.120 1.160 740,000 835,340 1.1288 0.498 0.485 0.498 0.481 0.498 1,722,451 0.4850 3.57%
2019-01-23 0 1.120 1.110 1.120 1.100 1.120 154,000 169,520 1.1008 0.481 0.477 0.481 0.473 0.481 358,456 0.4729 0.00%
2019-01-22 0 1.120 1.110 1.120 1.110 1.120 70,000 77,900 1.1129 0.481 0.477 0.481 0.477 0.481 162,935 0.4781 0.90%
2019-01-21 0 1.110 1.110 1.120 1.110 1.110 158,000 175,440 1.1104 0.477 0.477 0.481 0.477 0.477 367,767 0.4770 -0.89%
2019-01-18 0 1.120 1.110 1.130 1.100 1.130 162,000 178,900 1.1043 0.481 0.477 0.485 0.473 0.485 377,077 0.4744 0.00%
2019-01-17 0 1.120 1.120 1.130 1.120 1.140 266,000 300,160 1.1284 0.481 0.481 0.485 0.481 0.490 619,151 0.4848 -1.75%
2019-01-16 0 1.140 1.130 1.140 1.130 1.140 164,000 185,360 1.1302 0.490 0.485 0.490 0.485 0.490 381,732 0.4856 -0.87%
2019-01-15 0 1.150 1.110 1.150 - - 0 0 - 0.494 0.477 0.494 - - 0 - 0.00%
2019-01-14 0 1.150 1.110 1.150 1.150 1.150 44,000 50,600 1.1500 0.494 0.477 0.494 0.494 0.494 102,416 0.4941 0.00%
2019-01-11 0 1.150 1.110 1.150 1.120 1.150 22,000 24,880 1.1309 0.494 0.477 0.494 0.481 0.494 51,208 0.4859 3.60%
2019-01-10 0 1.110 1.100 1.110 - - 0 0 - 0.477 0.473 0.477 - - 0 - 0.00%
2019-01-09 0 1.110 1.100 1.120 - - 0 0 - 0.477 0.473 0.481 - - 0 - 0.00%
2019-01-08 0 1.110 1.070 1.110 1.080 1.120 230,000 252,340 1.0971 0.477 0.460 0.477 0.464 0.481 535,357 0.4713 2.78%
2019-01-07 0 1.080 1.070 1.080 1.080 1.110 666,000 723,720 1.0867 0.464 0.460 0.464 0.464 0.477 1,550,206 0.4669 0.00%
2019-01-04 0 1.080 1.080 1.110 1.080 1.150 364,000 395,180 1.0857 0.464 0.464 0.477 0.464 0.494 847,260 0.4664 -2.70%
2019-01-03 0 1.110 1.100 1.120 1.110 1.180 372,000 415,460 1.1168 0.477 0.473 0.481 0.477 0.507 865,881 0.4798 -2.63%
2019-01-02 0 1.140 1.110 1.140 - - 0 0 - 0.490 0.477 0.490 - - 0 - 0.00%
2018-12-31 0 1.140 1.120 1.140 - - 0 0 - 0.490 0.481 0.490 - - 0 - -0.87%
2018-12-28 0 1.150 1.110 1.150 1.130 1.150 64,000 72,260 1.1291 0.494 0.477 0.494 0.485 0.494 148,969 0.4851 1.77%
2018-12-27 0 1.130 1.110 1.130 1.110 1.130 18,000 20,100 1.1167 0.485 0.477 0.485 0.477 0.485 41,897 0.4797 0.89%
2018-12-24 0 1.120 1.110 1.140 - - 10,000 11,100 1.1100 0.481 0.477 0.490 - - 23,276 0.4769 0.00%
2018-12-21 0 1.120 1.120 1.130 1.120 1.140 104,000 116,980 1.1248 0.481 0.481 0.485 0.481 0.490 242,074 0.4832 -1.75%
2018-12-20 0 1.140 1.130 1.150 - - 0 0 - 0.490 0.485 0.494 - - 0 - 0.00%
2018-12-19 0 1.140 1.120 1.140 1.120 1.160 752,000 843,100 1.1211 0.490 0.481 0.490 0.481 0.498 1,750,383 0.4817 0.88%
2018-12-18 0 1.130 1.120 1.140 1.130 1.200 614,000 698,460 1.1376 0.485 0.481 0.490 0.485 0.516 1,429,169 0.4887 -1.74%
2018-12-17 0 1.150 1.150 1.160 1.140 1.200 176,000 204,080 1.1595 0.494 0.494 0.498 0.490 0.516 409,664 0.4982 -1.71%
2018-12-14 0 1.170 1.170 1.190 - - 0 0 - 0.503 0.503 0.511 - - 0 - 0.00%
2018-12-13 0 1.170 1.170 1.180 1.170 1.200 136,000 159,520 1.1729 0.503 0.503 0.507 0.503 0.516 316,559 0.5039 0.00%
2018-12-12 0 1.170 1.170 1.180 1.160 1.200 76,000 88,960 1.1705 0.503 0.503 0.507 0.498 0.516 176,900 0.5029 0.86%
2018-12-11 0 1.160 1.140 1.160 - - 0 0 - 0.498 0.490 0.498 - - 0 - 0.00%
2018-12-10 0 1.160 1.160 1.190 1.140 1.190 42,000 49,120 1.1695 0.498 0.498 0.511 0.490 0.511 97,761 0.5025 -2.52%
2018-12-07 0 1.190 1.170 1.200 1.180 1.190 26,000 30,740 1.1823 0.511 0.503 0.516 0.507 0.511 60,519 0.5079 -1.65%
2018-12-06 0 1.210 1.180 1.210 1.170 1.210 427,000 512,600 1.2005 0.520 0.507 0.520 0.503 0.520 993,901 0.5157 -0.82%
2018-12-05 0 1.220 1.180 1.220 1.150 1.220 124,000 146,560 1.1819 0.524 0.507 0.524 0.494 0.524 288,627 0.5078 4.27%
2018-12-04 0 1.170 1.130 1.170 - - 0 0 - 0.503 0.485 0.503 - - 0 - 0.00%
2018-12-03 0 1.170 1.140 1.170 1.130 1.180 766,000 880,660 1.1497 0.503 0.490 0.503 0.485 0.507 1,782,970 0.4939 1.74%
2018-11-30 0 1.150 1.130 1.150 1.120 1.150 70,000 79,120 1.1303 0.494 0.485 0.494 0.481 0.494 162,935 0.4856 1.77%
2018-11-29 0 1.130 1.120 1.150 - - 0 0 - 0.485 0.481 0.494 - - 0 - 0.00%
2018-11-28 0 1.130 1.120 1.130 1.110 1.140 422,000 476,240 1.1285 0.485 0.481 0.485 0.477 0.490 982,263 0.4848 0.89%
2018-11-27 0 1.120 1.120 1.130 1.110 1.150 606,000 683,760 1.1283 0.481 0.481 0.485 0.477 0.494 1,410,548 0.4847 -1.75%
2018-11-26 0 1.140 1.140 1.160 1.140 1.150 435,116 499,927 1.1490 0.490 0.490 0.498 0.490 0.494 1,012,792 0.4936 0.00%
2018-11-23 0 1.140 1.140 1.160 1.140 1.170 272,000 315,680 1.1606 0.490 0.490 0.498 0.490 0.503 633,117 0.4986 -0.87%
2018-11-22 0 1.150 1.140 1.160 1.150 1.170 462,000 537,360 1.1631 0.494 0.490 0.498 0.494 0.503 1,075,368 0.4997 -1.71%
2018-11-21 0 1.170 1.160 1.180 1.170 1.190 94,000 110,740 1.1781 0.503 0.498 0.507 0.503 0.511 218,798 0.5061 0.00%
2018-11-20 0 1.170 1.170 1.200 - - 0 0 - 0.503 0.503 0.516 - - 0 - 0.00%
2018-11-19 0 1.170 1.170 1.200 1.170 1.210 72,000 85,000 1.1806 0.503 0.503 0.516 0.503 0.520 167,590 0.5072 0.86%
2018-11-16 0 1.160 1.160 1.210 - - 0 0 - 0.498 0.498 0.520 - - 0 - 0.87%
2018-11-15 0 1.150 1.150 1.170 1.150 1.170 324,000 375,700 1.1596 0.494 0.494 0.503 0.494 0.503 754,154 0.4982 -1.71%
2018-11-14 0 1.170 1.160 1.180 1.160 1.170 10,000 11,640 1.1640 0.503 0.498 0.507 0.498 0.503 23,276 0.5001 1.74%
2018-11-13 0 1.150 1.150 1.180 1.150 1.180 150,000 173,980 1.1599 0.494 0.494 0.507 0.494 0.507 349,146 0.4983 -1.71%
2018-11-12 0 1.170 1.160 1.170 1.170 1.170 56,000 65,500 1.1696 0.503 0.498 0.503 0.503 0.503 130,348 0.5025 0.86%
2018-11-09 0 1.160 1.150 1.160 1.150 1.160 108,000 124,780 1.1554 0.498 0.494 0.498 0.494 0.498 251,385 0.4964 -1.69%
2018-11-08 0 1.180 1.170 1.190 1.170 1.190 558,000 658,620 1.1803 0.507 0.503 0.511 0.503 0.511 1,298,821 0.5071 1.72%
2018-11-07 0 1.160 1.160 1.190 1.140 1.180 364,000 425,480 1.1689 0.498 0.498 0.511 0.490 0.507 847,260 0.5022 -3.33%
2018-11-06 0 1.200 1.160 1.200 1.210 1.210 6,000 7,220 1.2033 0.516 0.498 0.516 0.520 0.520 13,966 0.5170 4.35%
2018-11-05 0 1.150 1.150 1.190 1.150 1.200 26,000 30,880 1.1877 0.494 0.494 0.511 0.494 0.516 60,519 0.5103 -2.54%
2018-11-02 0 1.180 1.170 1.190 1.160 1.190 460,000 539,180 1.1721 0.507 0.503 0.511 0.498 0.511 1,070,713 0.5036 2.61%
2018-11-01 0 1.150 1.150 1.170 1.130 1.150 32,000 36,640 1.1450 0.494 0.494 0.503 0.485 0.494 74,484 0.4919 0.00%
2018-10-31 0 1.150 1.130 1.160 1.130 1.150 126,000 143,500 1.1389 0.494 0.485 0.498 0.485 0.494 293,282 0.4893 1.77%
2018-10-30 0 1.130 1.130 1.140 1.120 1.140 44,000 50,080 1.1382 0.485 0.485 0.490 0.481 0.490 102,416 0.4890 1.80%
2018-10-29 0 1.110 1.100 1.160 1.110 1.120 156,000 173,720 1.1136 0.477 0.473 0.498 0.477 0.481 363,111 0.4784 0.00%
2018-10-26 0 1.110 1.110 1.150 1.110 1.140 554,000 627,080 1.1319 0.477 0.477 0.494 0.477 0.490 1,289,511 0.4863 -2.63%
2018-10-25 0 1.140 1.140 1.150 1.130 1.160 98,000 111,740 1.1402 0.490 0.490 0.494 0.485 0.498 228,108 0.4899 0.88%
2018-10-24 0 1.130 1.130 1.140 1.130 1.150 126,000 144,100 1.1437 0.485 0.485 0.490 0.485 0.494 293,282 0.4913 -0.88%
2018-10-23 0 1.140 1.130 1.150 1.140 1.190 320,000 368,460 1.1514 0.490 0.485 0.494 0.490 0.511 744,844 0.4947 -1.72%
2018-10-22 0 1.160 1.160 1.200 1.160 1.180 262,000 305,120 1.1646 0.498 0.498 0.516 0.498 0.507 609,841 0.5003 0.00%
2018-10-19 0 1.160 1.130 1.160 1.130 1.160 254,000 292,160 1.1502 0.498 0.485 0.498 0.485 0.498 591,220 0.4942 2.65%
2018-10-18 0 1.130 1.130 1.150 1.130 1.170 38,000 44,000 1.1579 0.485 0.485 0.494 0.485 0.503 88,450 0.4975 -1.74%
2018-10-16 0 1.150 1.120 1.160 1.100 1.150 265,000 301,290 1.1369 0.494 0.481 0.498 0.473 0.494 616,824 0.4885 2.68%
2018-10-15 0 1.120 1.110 1.120 1.110 1.130 418,000 468,380 1.1205 0.481 0.477 0.481 0.477 0.485 972,952 0.4814 -3.45%
2018-10-12 0 1.160 1.130 1.180 1.100 1.170 346,000 391,080 1.1303 0.498 0.485 0.507 0.473 0.503 805,362 0.4856 5.45%
2018-10-11 0 1.100 1.100 1.130 1.070 1.120 470,000 520,320 1.1071 0.473 0.473 0.485 0.460 0.481 1,093,989 0.4756 -4.35%
2018-10-10 0 1.150 1.140 1.160 1.130 1.180 338,000 386,220 1.1427 0.494 0.490 0.498 0.485 0.507 786,741 0.4909 -1.71%
2018-10-09 0 1.170 1.160 1.180 1.160 1.180 42,000 49,020 1.1671 0.503 0.498 0.507 0.498 0.507 97,761 0.5014 -0.85%
2018-10-08 0 1.180 1.170 1.200 1.170 1.230 386,000 456,380 1.1823 0.507 0.503 0.516 0.503 0.528 898,468 0.5080 -3.28%
2018-10-05 0 1.220 1.210 1.220 1.190 1.230 810,000 974,680 1.2033 0.524 0.520 0.524 0.511 0.528 1,885,386 0.5170 0.83%
2018-10-04 0 1.210 1.210 1.220 1.200 1.220 328,000 397,200 1.2110 0.520 0.520 0.524 0.516 0.524 763,465 0.5203 -0.82%
2018-10-03 0 1.220 1.220 1.230 1.220 1.220 10,000 12,200 1.2200 0.524 0.524 0.528 0.524 0.524 23,276 0.5241 0.00%
2018-10-02 0 1.220 1.220 1.230 1.220 1.230 228,000 280,120 1.2286 0.524 0.524 0.528 0.524 0.528 530,701 0.5278 -1.61%
2018-09-28 0 1.240 1.230 1.250 - - 0 0 - 0.533 0.528 0.537 - - 0 - 0.00%
2018-09-27 0 1.240 1.240 1.250 1.240 1.250 26,000 32,480 1.2492 0.533 0.533 0.537 0.533 0.537 60,519 0.5367 0.00%
2018-09-26 0 1.240 1.240 1.260 1.240 1.250 68,000 84,540 1.2432 0.533 0.533 0.541 0.533 0.537 158,279 0.5341 -0.80%
2018-09-24 0 1.250 1.230 1.250 1.220 1.250 70,000 86,180 1.2311 0.537 0.528 0.537 0.524 0.537 162,935 0.5289 0.00%
2018-09-21 0 1.250 1.240 1.250 1.230 1.270 588,000 728,580 1.2391 0.537 0.533 0.537 0.528 0.546 1,368,651 0.5323 0.00%
2018-09-20 0 1.280 1.270 1.290 1.270 1.290 602,000 769,120 1.2776 0.537 0.533 0.541 0.533 0.541 1,434,867 0.5360 0.00%
2018-09-19 0 1.280 1.280 1.290 1.270 1.280 304,000 387,580 1.2749 0.537 0.537 0.541 0.533 0.537 724,584 0.5349 2.40%
2018-09-18 0 1.250 1.250 1.270 - - 0 0 - 0.524 0.524 0.533 - - 0 - 0.00%
2018-09-17 0 1.250 1.240 1.250 1.250 1.250 18,000 22,500 1.2500 0.524 0.520 0.524 0.524 0.524 42,903 0.5244 -0.79%
2018-09-14 0 1.260 1.250 1.260 1.240 1.260 54,000 67,040 1.2415 0.529 0.524 0.529 0.520 0.529 128,709 0.5209 0.80%
2018-09-13 0 1.250 1.240 1.250 1.230 1.250 446,000 553,360 1.2407 0.524 0.520 0.524 0.516 0.524 1,063,041 0.5205 2.46%
2018-09-12 0 1.220 1.210 1.240 1.210 1.240 776,000 953,500 1.2287 0.512 0.508 0.520 0.508 0.520 1,849,596 0.5155 -0.81%
2018-09-11 0 1.230 1.220 1.270 1.220 1.280 410,000 515,760 1.2580 0.516 0.512 0.533 0.512 0.537 977,235 0.5278 -3.91%
2018-09-10 0 1.280 1.210 1.280 1.280 1.280 20,000 25,600 1.2800 0.537 0.508 0.537 0.537 0.537 47,670 0.5370 0.00%
2018-09-07 0 1.280 1.260 1.280 1.280 1.300 108,000 138,560 1.2830 0.537 0.529 0.537 0.537 0.545 257,418 0.5383 -1.54%
2018-09-06 0 1.300 1.290 1.300 1.280 1.300 462,000 598,720 1.2959 0.545 0.541 0.545 0.537 0.545 1,101,177 0.5437 0.78%
2018-09-05 0 1.290 1.290 1.300 1.290 1.310 836,000 1,086,580 1.2997 0.541 0.541 0.545 0.541 0.550 1,992,606 0.5453 -0.77%
2018-09-04 0 1.300 1.300 1.310 1.270 1.320 462,000 600,200 1.2991 0.545 0.545 0.550 0.533 0.554 1,101,177 0.5451 0.00%
2018-09-03 0 1.300 1.300 1.320 1.230 1.300 1,053,000 1,323,380 1.2568 0.545 0.545 0.554 0.516 0.545 2,509,826 0.5273 2.36%
2018-08-31 0 1.270 1.270 1.290 1.240 1.300 464,000 594,020 1.2802 0.533 0.533 0.541 0.520 0.545 1,105,944 0.5371 0.79%
2018-08-30 0 1.260 1.250 1.300 1.240 1.300 328,000 423,240 1.2904 0.529 0.524 0.545 0.520 0.545 781,788 0.5414 -2.33%
2018-08-29 0 1.290 1.280 1.290 1.250 1.310 592,000 763,960 1.2905 0.541 0.537 0.541 0.524 0.550 1,411,032 0.5414 3.20%
2018-08-28 0 1.250 1.240 1.260 1.240 1.260 254,000 316,500 1.2461 0.524 0.520 0.529 0.520 0.529 605,409 0.5228 -0.79%
2018-08-27 0 1.260 1.240 1.260 1.230 1.260 424,000 527,040 1.2430 0.529 0.520 0.529 0.516 0.529 1,010,604 0.5215 2.44%
2018-08-24 0 1.230 1.230 1.240 1.230 1.240 30,000 37,100 1.2367 0.516 0.516 0.520 0.516 0.520 71,505 0.5188 -0.81%
2018-08-23 0 1.240 1.220 1.240 1.220 1.260 350,000 436,000 1.2457 0.520 0.512 0.520 0.512 0.529 834,225 0.5226 0.81%
2018-08-22 0 1.230 1.220 1.230 1.230 1.320 262,000 324,020 1.2367 0.516 0.512 0.516 0.516 0.554 624,477 0.5189 -0.81%
2018-08-21 0 1.240 1.220 1.240 1.220 1.260 439,964 541,198 1.2301 0.520 0.512 0.520 0.512 0.529 1,048,654 0.5161 0.81%
2018-08-20 0 1.230 1.220 1.230 1.220 1.240 486,000 597,280 1.2290 0.516 0.512 0.516 0.512 0.520 1,158,381 0.5156 -0.81%
2018-08-17 0 1.240 1.230 1.240 1.230 1.240 160,000 196,880 1.2305 0.520 0.516 0.520 0.516 0.520 381,360 0.5163 0.81%
2018-08-16 0 1.230 1.220 1.230 1.220 1.260 534,000 657,420 1.2311 0.516 0.512 0.516 0.512 0.529 1,272,789 0.5165 0.00%
2018-08-15 0 1.230 1.220 1.230 1.220 1.280 880,000 1,093,180 1.2423 0.516 0.512 0.516 0.512 0.537 2,097,480 0.5212 0.00%
2018-08-14 0 1.230 1.220 1.230 1.220 1.250 888,000 1,097,120 1.2355 0.516 0.512 0.516 0.512 0.524 2,116,548 0.5184 -0.81%
2018-08-13 0 1.240 1.240 1.250 1.210 1.360 3,198,000 4,080,840 1.2761 0.520 0.520 0.524 0.508 0.571 7,622,434 0.5354 -9.49%
2018-08-10 0 1.370 1.370 1.380 1.370 1.400 832,000 1,146,160 1.3776 0.575 0.575 0.579 0.575 0.587 1,983,072 0.5780 -2.14%
2018-08-09 0 1.400 1.390 1.400 1.380 1.410 1,270,000 1,777,740 1.3998 0.587 0.583 0.587 0.579 0.592 3,027,045 0.5873 0.00%
2018-08-08 0 1.400 1.400 1.410 1.390 1.460 1,676,000 2,361,340 1.4089 0.587 0.587 0.592 0.583 0.613 3,994,747 0.5911 -4.76%
2018-08-07 0 1.470 1.460 1.470 1.460 1.490 910,000 1,343,320 1.4762 0.617 0.613 0.617 0.613 0.625 2,168,985 0.6193 0.68%
2018-08-06 0 1.460 1.450 1.460 1.460 1.480 120,000 175,760 1.4647 0.613 0.608 0.613 0.613 0.621 286,020 0.6145 -1.35%
2018-08-03 0 1.480 1.460 1.480 1.470 1.490 86,000 126,820 1.4747 0.621 0.613 0.621 0.617 0.625 204,981 0.6187 -0.67%
2018-08-02 0 1.490 1.470 1.490 1.470 1.500 140,000 206,640 1.4760 0.625 0.617 0.625 0.617 0.629 333,690 0.6193 1.36%
2018-08-01 0 1.470 1.470 1.490 1.470 1.510 342,000 508,460 1.4867 0.617 0.617 0.625 0.617 0.634 815,157 0.6238 -0.68%
2018-07-31 0 1.480 1.480 1.500 1.470 1.480 36,000 53,100 1.4750 0.621 0.621 0.629 0.617 0.621 85,806 0.6188 -1.33%
2018-07-30 0 1.500 1.490 1.500 1.490 1.510 834,000 1,249,840 1.4986 0.629 0.625 0.629 0.625 0.634 1,987,839 0.6287 -1.32%
2018-07-27 0 1.520 1.510 1.520 1.520 1.560 82,000 124,980 1.5241 0.638 0.634 0.638 0.638 0.654 195,447 0.6395 -2.56%
2018-07-26 0 1.560 1.540 1.550 1.540 1.580 24,000 37,460 1.5608 0.654 0.646 0.650 0.646 0.663 57,204 0.6548 -0.64%
2018-07-25 0 1.570 1.550 1.570 1.540 1.580 64,000 100,240 1.5663 0.659 0.650 0.659 0.646 0.663 152,544 0.6571 1.29%
2018-07-24 0 1.550 1.530 1.550 1.500 1.570 1,326,000 2,046,260 1.5432 0.650 0.642 0.650 0.629 0.659 3,160,521 0.6474 3.33%
2018-07-23 0 1.500 1.500 1.510 1.480 1.530 348,000 521,340 1.4981 0.629 0.629 0.634 0.621 0.642 829,458 0.6285 -1.96%
2018-07-20 0 1.530 1.530 1.550 1.450 1.550 874,000 1,329,060 1.5207 0.642 0.642 0.650 0.608 0.650 2,083,179 0.6380 -3.16%
2018-07-19 0 1.580 1.570 1.590 1.550 1.610 630,000 989,700 1.5710 0.663 0.659 0.667 0.650 0.675 1,501,605 0.6591 -1.86%
2018-07-18 0 1.610 1.590 1.620 1.570 1.610 50,000 79,460 1.5892 0.675 0.667 0.680 0.659 0.675 119,175 0.6668 0.00%
2018-07-17 0 1.610 1.590 1.620 1.560 1.630 392,000 620,380 1.5826 0.675 0.667 0.680 0.654 0.684 934,332 0.6640 -1.23%
2018-07-16 0 1.630 1.610 1.630 1.600 1.650 78,000 124,980 1.6023 0.684 0.675 0.684 0.671 0.692 185,913 0.6722 0.00%
2018-07-13 0 1.630 1.630 1.660 1.630 1.670 56,000 92,320 1.6486 0.684 0.684 0.696 0.684 0.701 133,476 0.6917 -1.21%
2018-07-12 0 1.650 1.650 1.680 1.650 1.670 134,000 221,340 1.6518 0.692 0.692 0.705 0.692 0.701 319,389 0.6930 -0.60%
2018-07-11 0 1.660 1.640 1.660 1.640 1.670 628,000 1,036,080 1.6498 0.696 0.688 0.696 0.688 0.701 1,496,838 0.6922 0.00%
2018-07-10 0 1.660 1.640 1.670 1.650 1.680 48,000 79,680 1.6600 0.696 0.688 0.701 0.692 0.705 114,408 0.6965 1.22%
2018-07-09 0 1.640 1.620 1.640 1.620 1.640 66,000 107,100 1.6227 0.688 0.680 0.688 0.680 0.688 157,311 0.6808 0.61%
2018-07-06 0 1.630 1.600 1.630 1.580 1.670 1,362,000 2,206,540 1.6201 0.684 0.671 0.684 0.663 0.701 3,246,327 0.6797 -1.21%
2018-07-05 0 1.650 1.630 1.660 1.640 1.680 90,000 148,540 1.6504 0.692 0.684 0.696 0.688 0.705 214,515 0.6924 0.61%
2018-07-04 0 1.640 1.630 1.650 1.630 1.690 756,000 1,255,940 1.6613 0.688 0.684 0.692 0.684 0.709 1,801,926 0.6970 -2.38%
2018-07-03 0 1.680 1.680 1.710 1.670 1.710 84,000 141,220 1.6812 0.705 0.705 0.717 0.701 0.717 200,214 0.7053 -3.45%
2018-06-29 0 1.740 1.720 1.740 1.710 1.760 168,000 292,180 1.7392 0.730 0.722 0.730 0.717 0.738 400,428 0.7297 3.57%
2018-06-28 0 1.680 1.680 1.700 1.650 1.730 578,000 976,160 1.6889 0.705 0.705 0.713 0.692 0.726 1,377,663 0.7086 -0.59%
2018-06-27 0 1.690 1.680 1.700 1.660 1.770 696,000 1,198,500 1.7220 0.709 0.705 0.713 0.696 0.743 1,658,916 0.7225 -2.31%
2018-06-26 0 1.730 1.730 1.740 1.720 1.800 1,076,000 1,885,140 1.7520 0.726 0.726 0.730 0.722 0.755 2,564,646 0.7350 -3.89%
2018-06-25 0 1.800 1.780 1.800 1.790 1.810 300,000 539,460 1.7982 0.755 0.747 0.755 0.751 0.759 715,050 0.7544 -0.55%
2018-06-22 0 1.810 1.790 1.810 1.760 1.810 540,000 960,840 1.7793 0.759 0.751 0.759 0.738 0.759 1,287,090 0.7465 2.26%
2018-06-21 0 1.770 1.770 1.780 1.770 1.820 414,000 744,020 1.7971 0.743 0.743 0.747 0.743 0.764 986,769 0.7540 -3.28%
2018-06-20 0 1.830 1.820 1.830 1.780 1.830 208,000 376,360 1.8094 0.768 0.764 0.768 0.747 0.768 495,768 0.7591 -0.54%
2018-06-19 0 1.840 1.820 1.840 1.800 1.860 1,386,000 2,535,960 1.8297 0.772 0.764 0.772 0.755 0.780 3,303,531 0.7677 -2.13%
2018-06-15 0 1.880 1.860 1.880 1.860 1.900 424,000 798,760 1.8839 0.789 0.780 0.789 0.780 0.797 1,010,604 0.7904 1.08%
2018-06-14 0 1.860 1.850 1.870 1.850 1.900 466,000 871,680 1.8706 0.780 0.776 0.785 0.776 0.797 1,110,711 0.7848 -2.11%
2018-06-13 0 1.900 1.870 1.900 1.870 1.900 516,000 971,600 1.8829 0.797 0.785 0.797 0.785 0.797 1,229,886 0.7900 0.00%
2018-06-12 0 1.900 1.890 1.900 1.860 1.920 784,000 1,480,700 1.8886 0.797 0.793 0.797 0.780 0.806 1,868,664 0.7924 0.00%
2018-06-11 0 1.900 1.890 1.900 1.850 1.900 1,230,000 2,314,220 1.8815 0.797 0.793 0.797 0.776 0.797 2,931,705 0.7894 -1.04%
2018-06-08 0 1.920 1.910 1.920 1.890 1.920 426,000 808,580 1.8981 0.806 0.801 0.806 0.793 0.806 1,015,371 0.7963 -0.52%
2018-06-07 0 1.930 1.900 1.940 1.890 1.940 1,212,000 2,305,700 1.9024 0.810 0.797 0.814 0.793 0.814 2,888,802 0.7982 -0.52%
2018-06-06 0 1.940 1.930 1.940 1.910 1.990 1,350,000 2,619,500 1.9404 0.814 0.810 0.814 0.801 0.835 3,217,725 0.8141 -2.51%
2018-06-05 0 1.990 1.990 2.000 1.920 2.000 2,100,000 4,118,920 1.9614 0.835 0.835 0.839 0.806 0.839 5,005,351 0.8229 3.65%
2018-06-04 0 1.920 1.920 1.930 1.900 1.950 836,000 1,617,460 1.9348 0.806 0.806 0.810 0.797 0.818 1,992,606 0.8117 0.00%
2018-06-01 0 1.920 1.910 1.930 1.900 1.960 1,170,000 2,249,840 1.9229 0.806 0.801 0.810 0.797 0.822 2,788,695 0.8068 -1.54%
2018-05-31 0 1.950 1.930 1.950 1.890 1.950 2,320,000 4,457,440 1.9213 0.818 0.810 0.818 0.793 0.818 5,529,721 0.8061 5.41%
2018-05-30 0 1.850 1.840 1.850 1.790 1.880 3,080,000 5,690,060 1.8474 0.776 0.772 0.776 0.751 0.789 7,341,181 0.7751 2.78%
2018-05-29 0 1.800 1.790 1.800 1.760 1.820 2,274,000 4,070,840 1.7902 0.755 0.751 0.755 0.738 0.764 5,420,080 0.7511 -1.10%
2018-05-28 0 1.820 1.810 1.820 1.810 1.970 6,240,000 11,614,960 1.8614 0.764 0.759 0.764 0.759 0.827 14,873,042 0.7809 -10.78%
2018-05-25 0 2.340 2.310 2.340 2.300 2.430 6,633,000 15,585,220 2.3496 0.856 0.845 0.856 0.841 0.889 18,134,722 0.8594 -3.70%
2018-05-24 0 2.430 2.410 2.420 2.270 2.430 8,528,000 20,066,220 2.3530 0.889 0.881 0.885 0.830 0.889 23,315,681 0.8606 7.05%
2018-05-23 0 2.270 2.260 2.270 2.250 2.290 2,574,000 5,821,460 2.2616 0.830 0.827 0.830 0.823 0.838 7,037,355 0.8272 -0.44%
2018-05-21 0 2.280 2.270 2.280 2.240 2.290 3,004,000 6,810,920 2.2673 0.834 0.830 0.834 0.819 0.838 8,212,981 0.8293 1.33%
2018-05-18 0 2.250 2.240 2.250 2.220 2.270 3,220,000 7,195,920 2.2348 0.823 0.819 0.823 0.812 0.830 8,803,529 0.8174 -0.44%
2018-05-17 0 2.260 2.260 2.270 2.190 2.280 3,480,000 7,768,300 2.2323 0.827 0.827 0.830 0.801 0.834 9,514,372 0.8165 0.00%
2018-05-16 0 2.260 2.260 2.270 2.210 2.310 4,112,000 9,303,020 2.2624 0.827 0.827 0.830 0.808 0.845 11,242,270 0.8275 0.00%
2018-05-15 0 2.260 2.270 2.280 2.160 2.270 10,338,000 23,032,940 2.2280 0.827 0.830 0.834 0.790 0.830 28,264,248 0.8149 5.12%
2018-05-14 0 2.150 2.140 2.160 2.050 2.170 8,706,000 18,623,160 2.1391 0.786 0.783 0.790 0.750 0.794 23,802,335 0.7824 5.91%
2018-05-11 0 2.030 2.020 2.030 2.000 2.090 7,784,000 15,878,260 2.0399 0.742 0.739 0.742 0.732 0.764 21,281,573 0.7461 4.10%
2018-05-10 0 1.950 1.950 1.960 1.900 1.960 3,290,000 6,345,820 1.9288 0.713 0.713 0.717 0.695 0.717 8,994,910 0.7055 3.17%
2018-05-09 0 1.890 1.890 1.900 1.800 1.910 3,724,000 6,999,020 1.8794 0.691 0.691 0.695 0.658 0.699 10,181,472 0.6874 4.42%
2018-05-08 0 1.810 1.800 1.810 1.800 1.810 326,000 589,200 1.8074 0.662 0.658 0.662 0.658 0.662 891,289 0.6611 0.56%
2018-05-07 0 1.800 1.800 1.810 1.790 1.820 282,000 507,400 1.7993 0.658 0.658 0.662 0.655 0.666 770,992 0.6581 0.00%
2018-05-04 0 1.800 1.800 1.810 1.800 1.820 292,000 526,720 1.8038 0.658 0.658 0.662 0.658 0.666 798,332 0.6598 -1.10%
2018-05-03 0 1.820 1.810 1.820 1.800 1.820 546,000 990,400 1.8139 0.666 0.662 0.666 0.658 0.666 1,492,772 0.6635 0.55%
2018-05-02 0 1.810 1.810 1.820 1.790 1.810 1,338,000 2,414,580 1.8046 0.662 0.662 0.666 0.655 0.662 3,658,112 0.6601 1.12%
2018-04-30 0 1.790 1.790 1.800 1.780 1.800 326,000 585,060 1.7947 0.655 0.655 0.658 0.651 0.658 891,289 0.6564 -0.56%
2018-04-27 0 1.800 1.790 1.810 1.790 1.810 1,078,000 1,940,640 1.8002 0.658 0.655 0.662 0.655 0.662 2,947,268 0.6585 0.56%
2018-04-26 0 1.790 1.780 1.790 1.780 1.800 382,000 683,660 1.7897 0.655 0.651 0.655 0.651 0.658 1,044,394 0.6546 -0.56%
2018-04-25 0 1.800 1.800 1.810 1.780 1.800 288,000 514,440 1.7863 0.658 0.658 0.662 0.651 0.658 787,396 0.6533 1.12%
2018-04-24 0 1.780 1.770 1.780 1.750 1.780 408,000 722,300 1.7703 0.651 0.647 0.651 0.640 0.651 1,115,478 0.6475 1.71%
2018-04-23 0 1.750 1.750 1.760 1.740 1.760 66,000 115,640 1.7521 0.640 0.640 0.644 0.636 0.644 180,445 0.6409 -0.57%
2018-04-20 0 1.760 1.760 1.780 1.750 1.770 498,000 873,340 1.7537 0.644 0.644 0.651 0.640 0.647 1,361,540 0.6414 -1.68%
2018-04-19 0 1.790 1.770 1.790 1.740 1.790 320,000 567,060 1.7721 0.655 0.647 0.655 0.636 0.655 874,885 0.6482 2.29%
2018-04-18 0 1.750 1.740 1.760 1.750 1.760 84,000 147,240 1.7529 0.640 0.636 0.644 0.640 0.644 229,657 0.6411 -0.57%
2018-04-17 0 1.760 1.750 1.760 1.740 1.780 276,000 486,280 1.7619 0.644 0.640 0.644 0.636 0.651 754,588 0.6444 1.15%
2018-04-16 0 1.740 1.740 1.770 1.730 1.780 284,000 495,280 1.7439 0.636 0.636 0.647 0.633 0.651 776,460 0.6379 -1.69%
2018-04-13 0 1.770 1.750 1.770 1.730 1.770 328,000 572,940 1.7468 0.647 0.640 0.647 0.633 0.647 896,757 0.6389 2.31%
2018-04-12 0 1.730 1.720 1.740 1.720 1.760 1,406,000 2,442,500 1.7372 0.633 0.629 0.636 0.629 0.644 3,844,025 0.6354 -1.14%
2018-04-11 0 1.750 1.740 1.750 1.750 1.800 2,160,000 3,801,140 1.7598 0.640 0.636 0.640 0.640 0.658 5,905,473 0.6437 -1.69%
2018-04-10 0 1.780 1.770 1.780 1.770 1.790 422,000 751,400 1.7806 0.651 0.647 0.651 0.647 0.655 1,153,754 0.6513 0.00%
2018-04-09 0 1.780 1.770 1.780 1.780 1.830 566,000 1,011,820 1.7877 0.651 0.647 0.651 0.651 0.669 1,547,453 0.6539 -0.56%
2018-04-06 0 1.790 1.780 1.790 1.780 1.800 194,000 347,060 1.7890 0.655 0.651 0.655 0.651 0.658 530,399 0.6543 0.56%
2018-04-04 0 1.780 1.760 1.780 1.770 1.810 430,000 767,500 1.7849 0.651 0.644 0.651 0.647 0.662 1,175,626 0.6528 0.56%
2018-04-03 0 1.770 1.760 1.770 1.750 1.800 1,446,000 2,548,920 1.7627 0.647 0.644 0.647 0.640 0.658 3,953,386 0.6447 -1.67%
2018-03-29 0 1.800 1.780 1.800 1.780 1.810 554,000 991,380 1.7895 0.658 0.651 0.658 0.651 0.662 1,514,644 0.6545 1.12%
2018-03-28 0 1.780 1.760 1.780 1.770 1.820 610,000 1,088,720 1.7848 0.651 0.644 0.651 0.647 0.666 1,667,749 0.6528 -1.11%
2018-03-27 0 1.800 1.790 1.810 1.770 1.820 698,000 1,256,200 1.7997 0.658 0.655 0.662 0.647 0.666 1,908,343 0.6583 0.00%
2018-03-26 0 1.800 1.780 1.800 1.760 1.830 680,884 1,212,687 1.7810 0.658 0.651 0.658 0.644 0.669 1,861,547 0.6514 0.56%
2018-03-23 0 1.790 1.780 1.790 1.760 1.800 1,044,000 1,858,600 1.7803 0.655 0.651 0.655 0.644 0.658 2,854,312 0.6512 -1.10%
2018-03-22 0 1.810 1.800 1.810 1.790 1.850 1,178,000 2,135,000 1.8124 0.662 0.658 0.662 0.655 0.677 3,220,670 0.6629 1.69%
2018-03-21 0 1.780 1.780 1.790 1.780 1.960 9,162,000 17,018,020 1.8575 0.651 0.651 0.655 0.651 0.717 25,049,046 0.6794 -6.32%
2018-03-20 0 1.900 1.890 1.900 1.840 1.910 852,000 1,601,420 1.8796 0.695 0.691 0.695 0.673 0.699 2,329,381 0.6875 1.60%
2018-03-19 0 1.870 1.860 1.880 1.800 1.970 1,972,000 3,733,420 1.8932 0.684 0.680 0.688 0.658 0.721 5,391,478 0.6925 3.89%
2018-03-16 0 1.800 1.780 1.800 1.770 1.810 248,000 442,580 1.7846 0.658 0.651 0.658 0.647 0.662 678,036 0.6527 0.56%
2018-03-15 0 1.790 1.780 1.820 1.790 1.820 96,000 172,940 1.8015 0.655 0.651 0.666 0.655 0.666 262,465 0.6589 -1.65%
2018-03-14 0 1.820 1.820 1.830 1.810 1.840 1,594,000 2,901,840 1.8205 0.666 0.666 0.669 0.662 0.673 4,358,020 0.6659 0.00%
2018-03-13 0 1.820 1.820 1.840 1.820 1.870 1,384,000 2,528,460 1.8269 0.666 0.666 0.673 0.666 0.684 3,783,877 0.6682 -0.55%
2018-03-12 0 1.830 1.810 1.830 1.720 1.840 1,924,000 3,465,400 1.8011 0.669 0.662 0.669 0.629 0.673 5,260,245 0.6588 6.40%
2018-03-09 0 1.720 1.710 1.720 1.720 1.720 104,000 178,880 1.7200 0.629 0.625 0.629 0.629 0.629 284,338 0.6291 -1.15%
2018-03-08 0 1.740 1.710 1.740 1.700 1.740 280,000 479,320 1.7119 0.636 0.625 0.636 0.622 0.636 765,524 0.6261 2.35%
2018-03-07 0 1.700 1.680 1.700 1.700 1.700 194,000 329,800 1.7000 0.622 0.614 0.622 0.622 0.622 530,399 0.6218 0.00%
2018-03-06 0 1.700 1.680 1.700 1.700 1.710 292,000 496,600 1.7007 0.622 0.614 0.622 0.622 0.625 798,332 0.6220 0.59%
2018-03-05 0 1.690 1.670 1.700 1.680 1.700 230,000 388,280 1.6882 0.618 0.611 0.622 0.614 0.622 628,823 0.6175 -0.59%
2018-03-02 0 1.700 1.680 1.700 1.700 1.700 10,000 17,000 1.7000 0.622 0.614 0.622 0.622 0.622 27,340 0.6218 0.00%
2018-03-01 0 1.700 1.680 1.700 1.670 1.720 82,000 139,240 1.6980 0.622 0.614 0.622 0.611 0.629 224,189 0.6211 1.80%
2018-02-28 0 1.670 1.660 1.690 1.670 1.680 146,000 244,320 1.6734 0.611 0.607 0.618 0.611 0.614 399,166 0.6121 -0.60%
2018-02-27 0 1.680 1.670 1.690 1.680 1.690 78,000 131,140 1.6813 0.614 0.611 0.618 0.614 0.618 213,253 0.6149 -1.75%
2018-02-26 0 1.710 1.690 1.710 1.690 1.710 10,000 17,000 1.7000 0.625 0.618 0.625 0.618 0.625 27,340 0.6218 0.00%
2018-02-23 0 1.710 1.690 1.710 1.690 1.710 170,000 289,820 1.7048 0.625 0.618 0.625 0.618 0.625 464,783 0.6236 1.18%
2018-02-22 0 1.690 1.680 1.720 1.690 1.700 194,000 328,560 1.6936 0.618 0.614 0.629 0.618 0.622 530,399 0.6195 0.00%
2018-02-21 0 1.690 1.690 1.710 1.680 1.700 310,000 523,320 1.6881 0.618 0.618 0.625 0.614 0.622 847,545 0.6175 0.00%
2018-02-20 0 1.690 1.690 1.710 1.680 1.710 706,000 1,196,480 1.6947 0.618 0.618 0.625 0.614 0.625 1,930,215 0.6199 0.00%
2018-02-15 0 1.690 1.670 1.690 1.670 1.690 146,000 244,480 1.6745 0.618 0.611 0.618 0.611 0.618 399,166 0.6125 0.00%
2018-02-14 0 1.690 1.680 1.690 1.640 1.730 2,412,000 4,060,620 1.6835 0.618 0.614 0.618 0.600 0.633 6,594,444 0.6158 4.97%
2018-02-13 0 1.610 1.600 1.620 1.600 1.640 786,000 1,277,600 1.6254 0.589 0.585 0.593 0.585 0.600 2,148,936 0.5945 1.26%
2018-02-12 0 1.590 1.570 1.610 1.600 1.600 2,000 3,200 1.6000 0.582 0.574 0.589 0.585 0.585 5,468 0.5852 0.63%
2018-02-09 0 1.580 1.560 1.580 1.530 1.580 212,000 330,580 1.5593 0.578 0.571 0.578 0.560 0.578 579,611 0.5703 -3.07%
2018-02-08 0 1.630 1.590 1.650 1.540 1.640 230,000 368,080 1.6003 0.596 0.582 0.604 0.563 0.600 628,823 0.5853 1.24%
2018-02-07 0 1.610 1.600 1.630 1.600 1.680 748,000 1,225,520 1.6384 0.589 0.585 0.596 0.585 0.614 2,045,043 0.5993 0.00%
2018-02-06 0 1.610 1.600 1.610 1.580 1.650 1,492,000 2,399,100 1.6080 0.589 0.585 0.589 0.578 0.604 4,079,150 0.5881 -6.40%
2018-02-05 0 1.720 1.680 1.720 - - 0 0 - 0.629 0.614 0.629 - - 0 - -0.58%
2018-02-02 0 1.730 1.700 1.730 1.720 1.730 210,000 362,360 1.7255 0.633 0.622 0.633 0.629 0.633 574,143 0.6311 0.00%
2018-02-01 0 1.730 1.700 1.730 1.700 1.730 172,000 293,900 1.7087 0.633 0.622 0.633 0.622 0.633 470,251 0.6250 1.76%
2018-01-31 0 1.700 1.680 1.710 1.680 1.700 246,000 416,560 1.6933 0.622 0.614 0.625 0.614 0.622 672,568 0.6194 0.59%
2018-01-30 0 1.690 1.680 1.710 1.680 1.720 262,000 447,100 1.7065 0.618 0.614 0.625 0.614 0.629 716,312 0.6242 -2.87%
2018-01-29 0 1.740 1.710 1.760 1.760 1.760 18,000 31,260 1.7367 0.636 0.625 0.644 0.644 0.644 49,212 0.6352 0.58%
2018-01-26 0 1.730 1.730 1.740 1.720 1.730 208,000 359,500 1.7284 0.633 0.633 0.636 0.629 0.633 568,675 0.6322 -0.57%
2018-01-25 0 1.740 1.730 1.750 1.730 1.750 216,000 377,740 1.7488 0.636 0.633 0.640 0.633 0.640 590,547 0.6396 -0.57%
2018-01-24 0 1.750 1.740 1.750 1.750 1.770 200,000 352,640 1.7632 0.640 0.636 0.640 0.640 0.647 546,803 0.6449 0.00%
2018-01-23 0 1.750 1.740 1.750 1.730 1.770 96,000 169,160 1.7621 0.640 0.636 0.640 0.633 0.647 262,465 0.6445 0.00%
2018-01-22 0 1.750 1.730 1.750 1.720 1.760 386,000 673,980 1.7461 0.640 0.633 0.640 0.629 0.644 1,055,330 0.6386 2.94%
2018-01-19 0 1.700 1.690 1.720 1.700 1.710 268,000 455,800 1.7007 0.622 0.618 0.629 0.622 0.625 732,716 0.6221 -0.58%
2018-01-18 0 1.710 1.700 1.720 1.690 1.710 334,000 568,680 1.7026 0.625 0.622 0.629 0.618 0.625 913,161 0.6228 -1.16%
2018-01-17 0 1.730 1.700 1.730 1.700 1.730 154,000 262,820 1.7066 0.633 0.622 0.633 0.622 0.633 421,038 0.6242 1.17%
2018-01-16 0 1.710 1.700 1.720 1.700 1.740 200,421 342,167 1.7072 0.625 0.622 0.629 0.622 0.636 547,954 0.6244 0.59%
2018-01-15 0 1.700 1.690 1.710 1.690 1.750 292,000 502,940 1.7224 0.622 0.618 0.625 0.618 0.640 798,332 0.6300 -2.86%
2018-01-12 0 1.750 1.730 1.750 1.750 1.750 8,000 14,000 1.7500 0.640 0.633 0.640 0.640 0.640 21,872 0.6401 -0.57%
2018-01-11 0 1.760 1.750 1.760 1.700 1.830 750,000 1,307,000 1.7427 0.644 0.640 0.644 0.622 0.669 2,050,511 0.6374 1.73%
2018-01-10 0 1.730 1.720 1.730 1.720 1.730 66,000 113,680 1.7224 0.633 0.629 0.633 0.629 0.633 180,445 0.6300 -0.57%
2018-01-09 0 1.740 1.740 1.750 1.710 1.750 660,000 1,137,820 1.7240 0.636 0.636 0.640 0.625 0.640 1,804,450 0.6306 0.58%
2018-01-08 0 1.730 1.720 1.730 1.700 1.750 914,000 1,576,900 1.7253 0.633 0.629 0.633 0.622 0.640 2,498,890 0.6310 1.76%
2018-01-05 0 1.700 1.680 1.700 1.640 1.700 1,410,000 2,367,240 1.6789 0.622 0.614 0.622 0.600 0.622 3,854,961 0.6141 3.66%
2018-01-04 0 1.640 1.630 1.640 1.640 1.650 454,000 745,060 1.6411 0.600 0.596 0.600 0.600 0.604 1,241,243 0.6003 0.00%
2018-01-03 0 1.640 1.640 1.650 1.620 1.640 500,000 816,700 1.6334 0.600 0.600 0.604 0.593 0.600 1,367,008 0.5974 0.00%
2018-01-02 0 1.640 1.640 1.650 1.640 1.640 154,000 252,640 1.6405 0.600 0.600 0.604 0.600 0.600 421,038 0.6000 -0.61%
2017-12-29 0 1.650 1.620 1.650 1.630 1.650 154,000 251,760 1.6348 0.604 0.593 0.604 0.596 0.604 421,038 0.5980 1.23%
2017-12-28 0 1.630 1.630 1.640 1.630 1.650 718,000 1,177,060 1.6394 0.596 0.596 0.600 0.596 0.604 1,963,023 0.5996 -1.21%
2017-12-27 0 1.650 1.640 1.650 1.610 1.670 1,200,000 1,980,320 1.6503 0.604 0.600 0.604 0.589 0.611 3,280,818 0.6036 2.48%
2017-12-22 0 1.610 1.610 1.640 1.600 1.630 89,000 144,100 1.6191 0.589 0.589 0.600 0.585 0.596 243,327 0.5922 -0.62%
2017-12-21 0 1.620 1.610 1.640 1.600 1.640 958,000 1,552,020 1.6201 0.593 0.589 0.600 0.585 0.600 2,619,186 0.5926 1.25%
2017-12-20 0 1.600 1.590 1.620 1.590 1.630 802,000 1,292,200 1.6112 0.585 0.582 0.593 0.582 0.596 2,192,680 0.5893 -1.84%
2017-12-19 0 1.630 1.620 1.630 1.620 1.640 1,330,000 2,167,820 1.6299 0.596 0.593 0.596 0.593 0.600 3,636,240 0.5962 -1.21%
2017-12-18 0 1.650 1.630 1.650 1.630 1.660 176,000 289,500 1.6449 0.604 0.596 0.604 0.596 0.607 481,187 0.6016 0.00%
2017-12-15 0 1.650 1.640 1.650 1.630 1.650 1,164,000 1,915,280 1.6454 0.604 0.600 0.604 0.596 0.604 3,182,394 0.6018 1.85%
2017-12-14 0 1.620 1.620 1.650 1.620 1.640 312,000 507,700 1.6272 0.593 0.593 0.604 0.593 0.600 853,013 0.5952 -1.22%
2017-12-13 0 1.640 1.630 1.640 1.590 1.660 2,402,000 3,893,880 1.6211 0.600 0.596 0.600 0.582 0.607 6,567,104 0.5929 3.80%
2017-12-12 0 1.580 1.570 1.580 1.570 1.590 322,000 509,700 1.5829 0.578 0.574 0.578 0.574 0.582 880,353 0.5790 1.28%
2017-12-11 0 1.560 1.550 1.570 1.560 1.590 1,396,000 2,178,400 1.5605 0.571 0.567 0.574 0.571 0.582 3,816,685 0.5708 0.00%
2017-12-08 0 1.560 1.560 1.570 1.520 1.610 1,362,834 2,128,965 1.5622 0.571 0.571 0.574 0.556 0.589 3,726,009 0.5714 1.96%
2017-12-07 0 1.530 1.510 1.530 1.500 1.640 7,162,000 11,096,380 1.5493 0.560 0.552 0.560 0.549 0.600 19,581,016 0.5667 4.08%
2017-12-06 0 1.470 1.440 1.500 1.440 1.470 106,000 153,640 1.4494 0.538 0.527 0.549 0.527 0.538 289,806 0.5301 0.68%
2017-12-05 0 1.460 1.460 1.480 1.460 1.460 10,000 14,600 1.4600 0.534 0.534 0.541 0.534 0.534 27,340 0.5340 -2.01%
2017-12-04 0 1.490 1.460 1.490 - - 0 0 - 0.545 0.534 0.545 - - 0 - 0.00%
2017-12-01 0 1.490 1.440 1.500 1.490 1.500 6,000 8,980 1.4967 0.545 0.527 0.549 0.545 0.549 16,404 0.5474 0.68%
2017-11-30 0 1.480 1.440 1.490 1.500 1.500 50,000 75,000 1.5000 0.541 0.527 0.545 0.549 0.549 136,701 0.5486 -1.33%
2017-11-29 0 1.500 1.450 1.510 1.500 1.500 2,000 3,000 1.5000 0.549 0.530 0.552 0.549 0.549 5,468 0.5486 2.04%
2017-11-28 0 1.470 1.430 1.480 1.440 1.470 8,000 11,580 1.4475 0.538 0.523 0.541 0.527 0.538 21,872 0.5294 2.08%
2017-11-27 0 1.440 1.430 1.440 1.430 1.440 208,000 299,040 1.4377 0.527 0.523 0.527 0.523 0.527 568,675 0.5259 0.00%
2017-11-24 0 1.440 1.440 1.450 1.440 1.450 100,000 144,560 1.4456 0.527 0.527 0.530 0.527 0.530 273,402 0.5287 -0.69%
2017-11-23 0 1.450 1.450 1.470 1.430 1.470 408,000 593,260 1.4541 0.530 0.530 0.538 0.523 0.538 1,115,478 0.5318 0.69%
2017-11-22 0 1.440 1.440 1.450 1.430 1.440 194,000 279,260 1.4395 0.527 0.527 0.530 0.523 0.527 530,399 0.5265 0.00%
2017-11-21 0 1.440 1.450 1.460 1.440 1.470 340,000 492,880 1.4496 0.527 0.530 0.534 0.527 0.538 929,565 0.5302 -2.70%
2017-11-20 0 1.480 1.460 1.480 1.460 1.480 174,000 256,040 1.4715 0.541 0.534 0.541 0.534 0.541 475,719 0.5382 0.00%
2017-11-17 0 1.480 1.460 1.490 1.480 1.500 94,000 140,220 1.4917 0.541 0.534 0.545 0.541 0.549 256,997 0.5456 -1.99%
2017-11-16 0 1.510 1.490 1.510 1.490 1.520 158,000 236,780 1.4986 0.552 0.545 0.552 0.545 0.556 431,974 0.5481 0.67%
2017-11-15 0 1.500 1.460 1.500 1.460 1.500 50,000 74,320 1.4864 0.549 0.534 0.549 0.534 0.549 136,701 0.5437 0.00%
2017-11-14 0 1.500 1.480 1.510 1.450 1.500 158,000 234,220 1.4824 0.549 0.541 0.552 0.530 0.549 431,974 0.5422 0.67%
2017-11-13 0 1.490 1.470 1.500 1.490 1.500 36,000 53,700 1.4917 0.545 0.538 0.549 0.545 0.549 98,425 0.5456 0.00%
2017-11-10 0 1.490 1.460 1.500 - - 0 0 - 0.545 0.534 0.549 - - 0 - -0.67%
2017-11-09 0 1.500 1.480 1.510 1.470 1.500 212,000 312,620 1.4746 0.549 0.541 0.552 0.538 0.549 579,611 0.5394 2.74%
2017-11-08 0 1.460 1.450 1.470 1.460 1.490 404,059 593,964 1.4700 0.534 0.530 0.538 0.534 0.545 1,104,703 0.5377 -1.35%
2017-11-07 0 1.480 1.480 1.490 1.480 1.500 30,000 44,480 1.4827 0.541 0.541 0.545 0.541 0.549 82,020 0.5423 0.00%
2017-11-06 0 1.480 1.470 1.480 1.470 1.520 370,000 550,580 1.4881 0.541 0.538 0.541 0.538 0.556 1,011,586 0.5443 0.00%
2017-11-03 0 1.480 1.480 1.520 1.470 1.520 222,000 330,940 1.4907 0.541 0.541 0.556 0.538 0.556 606,951 0.5452 -1.33%
2017-11-02 0 1.500 1.490 1.500 1.500 1.530 1,220,000 1,837,460 1.5061 0.549 0.545 0.549 0.549 0.560 3,335,498 0.5509 -1.96%
2017-11-01 0 1.530 1.530 1.540 1.530 1.530 302,000 462,060 1.5300 0.560 0.560 0.563 0.560 0.560 825,673 0.5596 -1.29%
2017-10-31 0 1.550 1.530 1.550 1.530 1.550 46,000 71,060 1.5448 0.567 0.560 0.567 0.560 0.567 125,765 0.5650 0.65%
2017-10-30 0 1.540 1.530 1.540 1.520 1.540 390,000 596,720 1.5301 0.563 0.560 0.563 0.556 0.563 1,066,266 0.5596 0.65%
2017-10-27 0 1.530 1.520 1.540 1.530 1.540 292,000 447,860 1.5338 0.560 0.556 0.563 0.560 0.563 798,332 0.5610 0.00%
2017-10-26 0 1.530 1.520 1.540 1.530 1.540 232,000 355,160 1.5309 0.560 0.556 0.563 0.560 0.563 634,291 0.5599 -1.29%
2017-10-25 0 1.550 1.530 1.550 1.530 1.550 34,000 52,500 1.5441 0.567 0.560 0.567 0.560 0.567 92,957 0.5648 0.00%
2017-10-24 0 1.550 1.530 1.550 1.530 1.550 226,000 347,660 1.5383 0.567 0.560 0.567 0.560 0.567 617,887 0.5627 0.00%
2017-10-23 0 1.550 1.550 1.560 1.530 1.550 782,000 1,204,940 1.5408 0.567 0.567 0.571 0.560 0.567 2,138,000 0.5636 -0.64%
2017-10-20 0 1.560 1.550 1.570 1.550 1.560 416,000 647,120 1.5556 0.571 0.567 0.574 0.567 0.571 1,137,350 0.5690 0.65%
2017-10-19 0 1.550 1.530 1.550 1.540 1.550 204,000 315,280 1.5455 0.567 0.560 0.567 0.563 0.567 557,739 0.5653 0.00%
2017-10-18 0 1.550 1.540 1.550 1.540 1.550 400,000 617,160 1.5429 0.567 0.563 0.567 0.563 0.567 1,093,606 0.5643 -0.64%
2017-10-17 0 1.560 1.550 1.560 1.550 1.560 200,000 311,100 1.5555 0.571 0.567 0.571 0.567 0.571 546,803 0.5689 -0.64%
2017-10-16 0 1.570 1.560 1.580 1.550 1.570 294,000 459,460 1.5628 0.574 0.571 0.578 0.567 0.574 803,800 0.5716 0.00%
2017-10-13 0 1.570 1.560 1.570 1.560 1.570 270,000 423,800 1.5696 0.574 0.571 0.574 0.571 0.574 738,184 0.5741 0.00%
2017-10-12 0 1.570 1.560 1.570 1.560 1.580 426,000 670,220 1.5733 0.574 0.571 0.574 0.571 0.578 1,164,690 0.5754 0.00%
2017-10-11 0 1.570 1.560 1.570 1.560 1.570 206,000 323,320 1.5695 0.574 0.571 0.574 0.571 0.574 563,207 0.5741 0.00%
2017-10-10 0 1.570 1.560 1.580 1.560 1.590 1,232,000 1,932,780 1.5688 0.574 0.571 0.578 0.571 0.582 3,368,307 0.5738 0.00%
2017-10-09 0 1.570 1.560 1.570 1.560 1.590 464,000 727,440 1.5678 0.574 0.571 0.574 0.571 0.582 1,268,583 0.5734 0.00%
2017-10-06 0 1.570 1.560 1.570 1.560 1.580 316,000 495,020 1.5665 0.574 0.571 0.574 0.571 0.578 863,949 0.5730 -0.63%
2017-10-04 0 1.580 1.560 1.570 1.570 1.580 232,000 364,460 1.5709 0.578 0.571 0.574 0.574 0.578 634,291 0.5746 0.00%
2017-10-03 0 1.580 1.570 1.580 1.560 1.600 406,000 640,560 1.5777 0.578 0.574 0.578 0.571 0.585 1,110,010 0.5771 0.00%
2017-09-29 0 1.580 1.560 1.580 1.560 1.580 238,000 373,440 1.5691 0.578 0.571 0.578 0.571 0.578 650,696 0.5739 0.64%
2017-09-28 0 1.570 1.550 1.570 1.550 1.570 302,000 472,300 1.5639 0.574 0.567 0.574 0.567 0.574 825,673 0.5720 -0.63%
2017-09-27 0 1.580 1.560 1.580 1.570 1.580 374,000 587,360 1.5705 0.578 0.571 0.578 0.574 0.578 1,022,522 0.5744 0.00%
2017-09-26 0 1.580 1.570 1.580 1.560 1.580 176,000 276,480 1.5709 0.578 0.574 0.578 0.571 0.578 481,187 0.5746 0.64%
2017-09-25 0 1.570 1.550 1.570 1.550 1.580 938,967 1,465,368 1.5606 0.574 0.567 0.574 0.567 0.578 2,567,150 0.5708 1.29%
2017-09-22 0 1.550 1.540 1.560 1.550 1.560 1,600,000 2,481,940 1.5512 0.567 0.563 0.571 0.567 0.571 4,374,424 0.5674 -0.00%
2017-09-21 0 1.570 1.560 1.570 1.560 1.580 238,000 373,600 1.5697 0.567 0.563 0.567 0.563 0.571 659,092 0.5668 0.00%
2017-09-20 0 1.570 1.560 1.570 1.560 1.570 1,774,259 2,783,516 1.5688 0.567 0.563 0.567 0.563 0.567 4,913,442 0.5665 0.64%
2017-09-19 0 1.560 1.560 1.570 1.560 1.570 660,000 1,031,700 1.5632 0.563 0.563 0.567 0.563 0.567 1,827,733 0.5645 0.65%
2017-09-18 0 1.550 1.550 1.570 1.550 1.590 410,000 643,040 1.5684 0.560 0.560 0.567 0.560 0.574 1,135,410 0.5664 0.00%
2017-09-15 0 1.550 1.550 1.560 1.540 1.560 810,000 1,255,720 1.5503 0.560 0.560 0.563 0.556 0.563 2,243,127 0.5598 -1.90%
2017-09-14 0 1.580 1.560 1.580 1.560 1.580 170,000 266,180 1.5658 0.571 0.563 0.571 0.563 0.571 470,780 0.5654 0.64%
2017-09-13 0 1.570 1.560 1.570 1.560 1.580 580,000 909,680 1.5684 0.567 0.563 0.567 0.563 0.571 1,606,190 0.5664 -0.63%
2017-09-12 0 1.580 1.570 1.580 1.570 1.590 250,000 395,000 1.5800 0.571 0.567 0.571 0.567 0.574 692,323 0.5705 0.00%
2017-09-11 0 1.580 1.560 1.580 1.560 1.580 284,000 447,560 1.5759 0.571 0.563 0.571 0.563 0.571 786,479 0.5691 0.64%
2017-09-08 0 1.570 1.570 1.580 1.570 1.580 632,000 996,220 1.5763 0.567 0.567 0.571 0.567 0.571 1,750,193 0.5692 -0.63%
2017-09-07 0 1.580 1.570 1.580 1.570 1.590 472,000 746,800 1.5822 0.571 0.567 0.571 0.567 0.574 1,307,106 0.5713 -0.63%
2017-09-06 0 1.590 1.580 1.590 1.580 1.590 328,000 521,160 1.5889 0.574 0.571 0.574 0.571 0.574 908,328 0.5738 -0.62%
2017-09-05 0 1.600 1.580 1.600 1.580 1.620 872,000 1,392,360 1.5967 0.578 0.571 0.578 0.571 0.585 2,414,823 0.5766 -1.23%
2017-09-04 0 1.620 1.600 1.630 1.580 1.630 700,000 1,119,800 1.5997 0.585 0.578 0.589 0.571 0.589 1,938,505 0.5777 1.25%
2017-09-01 0 1.600 1.600 1.630 1.590 1.630 220,000 352,860 1.6039 0.578 0.578 0.589 0.574 0.589 609,244 0.5792 -0.62%
2017-08-31 0 1.610 1.600 1.630 1.560 1.630 988,000 1,576,660 1.5958 0.581 0.578 0.589 0.563 0.589 2,736,061 0.5763 -1.23%
2017-08-30 0 1.630 1.630 1.650 1.630 1.710 4,448,000 7,355,760 1.6537 0.589 0.589 0.596 0.589 0.617 12,317,814 0.5972 -5.23%
2017-08-29 0 1.720 1.720 1.740 1.700 1.720 446,000 763,180 1.7112 0.621 0.621 0.628 0.614 0.621 1,235,105 0.6179 0.00%
2017-08-28 0 1.720 1.720 1.730 1.720 1.730 68,000 117,360 1.7259 0.621 0.621 0.625 0.621 0.625 188,312 0.6232 1.18%
2017-08-25 0 1.700 1.700 1.740 1.700 1.720 88,000 150,660 1.7120 0.614 0.614 0.628 0.614 0.621 243,698 0.6182 -1.16%
2017-08-24 0 1.720 1.720 1.740 1.710 1.770 626,000 1,090,440 1.7419 0.621 0.621 0.628 0.617 0.639 1,733,577 0.6290 -1.71%
2017-08-22 0 1.750 1.740 1.750 1.730 1.780 588,000 1,032,980 1.7568 0.632 0.628 0.632 0.625 0.643 1,628,344 0.6344 1.16%
2017-08-21 0 1.730 1.720 1.730 1.720 1.750 393,803 683,969 1.7368 0.625 0.621 0.625 0.621 0.632 1,090,556 0.6272 1.17%
2017-08-18 0 1.710 1.710 1.730 1.710 1.720 104,000 178,240 1.7138 0.617 0.617 0.625 0.617 0.621 288,006 0.6189 -0.58%
2017-08-17 0 1.720 1.700 1.720 1.700 1.730 466,000 800,780 1.7184 0.621 0.614 0.621 0.614 0.625 1,290,490 0.6205 1.78%
2017-08-16 0 1.690 1.690 1.710 1.680 1.710 616,000 1,037,560 1.6844 0.610 0.610 0.617 0.607 0.617 1,705,884 0.6082 0.60%
2017-08-15 0 1.680 1.670 1.690 1.670 1.690 438,000 734,600 1.6772 0.607 0.603 0.610 0.603 0.610 1,212,950 0.6056 0.00%
2017-08-14 0 1.680 1.670 1.690 1.660 1.710 296,000 497,720 1.6815 0.607 0.603 0.610 0.599 0.617 819,711 0.6072 1.20%
2017-08-11 0 1.660 1.660 1.670 1.660 1.680 650,000 1,086,080 1.6709 0.599 0.599 0.603 0.599 0.607 1,800,040 0.6034 -1.78%
2017-08-10 0 1.690 1.690 1.700 1.690 1.710 830,000 1,411,560 1.7007 0.610 0.610 0.614 0.610 0.617 2,298,513 0.6141 -0.59%
2017-08-09 0 1.700 1.700 1.720 1.670 1.730 368,000 623,920 1.6954 0.614 0.614 0.621 0.603 0.625 1,019,100 0.6122 1.19%
2017-08-08 0 1.680 1.680 1.700 1.660 1.690 292,000 489,760 1.6773 0.607 0.607 0.614 0.599 0.610 808,633 0.6057 -1.18%
2017-08-07 0 1.700 1.690 1.720 1.700 1.720 366,000 623,020 1.7022 0.614 0.610 0.621 0.614 0.621 1,013,561 0.6147 -0.58%
2017-08-04 0 1.710 1.710 1.720 1.700 1.750 334,000 574,620 1.7204 0.617 0.617 0.621 0.614 0.632 924,944 0.6212 1.18%
2017-08-03 0 1.690 1.690 1.700 1.670 1.700 158,000 267,520 1.6932 0.610 0.610 0.614 0.603 0.614 437,548 0.6114 1.81%
2017-08-02 0 1.660 1.660 1.680 1.640 1.680 406,000 672,220 1.6557 0.599 0.599 0.607 0.592 0.607 1,124,333 0.5979 -1.78%
2017-08-01 0 1.690 1.670 1.690 1.660 1.700 290,000 482,120 1.6625 0.610 0.603 0.610 0.599 0.614 803,095 0.6003 1.81%
2017-07-31 0 1.660 1.660 1.680 1.650 1.690 322,000 536,020 1.6647 0.599 0.599 0.607 0.596 0.610 891,712 0.6011 0.61%
2017-07-28 0 1.650 1.640 1.650 1.650 1.680 268,000 445,540 1.6625 0.596 0.592 0.596 0.596 0.607 742,170 0.6003 -1.79%
2017-07-27 0 1.680 1.680 1.690 1.680 1.700 128,000 215,100 1.6805 0.607 0.607 0.610 0.607 0.614 354,469 0.6068 0.00%
2017-07-26 0 1.680 1.670 1.690 1.680 1.700 184,000 309,500 1.6821 0.607 0.603 0.610 0.607 0.614 509,550 0.6074 -1.18%
2017-07-25 0 1.700 1.680 1.700 1.690 1.720 76,000 129,180 1.6997 0.614 0.607 0.614 0.610 0.621 210,466 0.6138 0.00%
2017-07-24 0 1.700 1.680 1.700 1.700 1.710 204,000 346,820 1.7001 0.614 0.607 0.614 0.614 0.617 564,936 0.6139 0.00%
2017-07-21 0 1.700 1.680 1.710 1.680 1.730 130,000 221,280 1.7022 0.614 0.607 0.617 0.607 0.625 360,008 0.6147 1.80%
2017-07-20 0 1.670 1.660 1.680 1.660 1.680 138,000 230,440 1.6699 0.603 0.599 0.607 0.599 0.607 382,162 0.6030 -1.18%
2017-07-19 0 1.690 1.660 1.690 1.660 1.690 208,000 347,380 1.6701 0.610 0.599 0.610 0.599 0.610 576,013 0.6031 1.20%
2017-07-18 0 1.670 1.670 1.680 1.670 1.690 132,000 221,020 1.6744 0.603 0.603 0.607 0.603 0.610 365,547 0.6046 -1.76%
2017-07-17 0 1.700 1.680 1.700 1.670 1.700 328,000 552,480 1.6844 0.614 0.607 0.614 0.603 0.614 908,328 0.6082 0.00%
2017-07-14 0 1.700 1.650 1.710 1.650 1.730 226,000 381,380 1.6875 0.614 0.596 0.617 0.596 0.625 625,860 0.6094 -1.73%
2017-07-13 0 1.730 1.700 1.730 1.730 1.760 316,000 550,920 1.7434 0.625 0.614 0.625 0.625 0.636 875,096 0.6296 1.76%
2017-07-12 0 1.700 1.700 1.750 1.700 1.760 104,000 177,840 1.7100 0.614 0.614 0.632 0.614 0.636 288,006 0.6175 -2.86%
2017-07-11 0 1.750 1.740 1.750 1.690 1.750 598,000 1,033,240 1.7278 0.632 0.628 0.632 0.610 0.632 1,656,037 0.6239 2.34%
2017-07-10 0 1.710 1.690 1.710 1.670 1.720 224,000 382,080 1.7057 0.617 0.610 0.617 0.603 0.621 620,322 0.6159 1.18%
2017-07-07 0 1.690 1.670 1.700 1.670 1.700 1,036,000 1,749,980 1.6892 0.610 0.603 0.614 0.603 0.614 2,868,987 0.6100 0.00%
2017-07-06 0 1.690 1.660 1.690 1.660 1.700 402,000 670,560 1.6681 0.610 0.599 0.610 0.599 0.614 1,113,256 0.6023 1.20%
2017-07-05 0 1.670 1.660 1.670 1.630 1.670 320,000 530,500 1.6578 0.603 0.599 0.603 0.589 0.603 886,174 0.5986 2.45%
2017-07-04 0 1.630 1.620 1.650 1.620 1.650 528,000 857,820 1.6247 0.589 0.585 0.596 0.585 0.596 1,462,187 0.5867 -0.61%
2017-07-03 0 1.640 1.640 1.660 1.620 1.660 660,000 1,081,780 1.6391 0.592 0.592 0.599 0.585 0.599 1,827,733 0.5919 0.00%
2017-06-30 0 1.640 1.630 1.670 1.640 1.660 1,142,000 1,873,440 1.6405 0.592 0.589 0.603 0.592 0.599 3,162,532 0.5924 0.00%
2017-06-29 0 1.640 1.640 1.660 1.630 1.680 26,000 42,660 1.6408 0.592 0.592 0.599 0.589 0.607 72,002 0.5925 0.00%
2017-06-28 0 1.640 1.620 1.640 1.610 1.680 210,000 344,620 1.6410 0.592 0.585 0.592 0.581 0.607 581,551 0.5926 -0.61%
2017-06-27 0 1.650 1.630 1.660 1.600 1.680 1,120,000 1,830,880 1.6347 0.596 0.589 0.599 0.578 0.607 3,101,608 0.5903 -2.37%
2017-06-26 0 1.690 1.660 1.690 - - 0 0 - 0.610 0.599 0.610 - - 0 - -0.59%
2017-06-23 0 1.700 1.700 1.710 1.680 1.750 772,000 1,317,980 1.7072 0.614 0.614 0.617 0.607 0.632 2,137,894 0.6165 -2.30%
2017-06-22 0 1.740 1.730 1.740 1.730 1.760 862,000 1,501,280 1.7416 0.628 0.625 0.628 0.625 0.636 2,387,130 0.6289 0.58%
2017-06-21 0 1.730 1.720 1.740 1.660 1.780 1,344,000 2,321,560 1.7274 0.625 0.621 0.628 0.599 0.643 3,721,929 0.6238 2.98%
2017-06-20 0 1.680 1.660 1.680 1.540 1.690 2,884,000 4,619,780 1.6019 0.607 0.599 0.607 0.556 0.610 7,986,640 0.5784 8.39%
2017-06-19 0 1.550 1.540 1.550 1.520 1.560 1,806,000 2,785,700 1.5425 0.560 0.556 0.560 0.549 0.563 5,001,343 0.5570 1.31%
2017-06-16 0 1.530 1.530 1.540 1.530 1.550 992,000 1,527,180 1.5395 0.552 0.552 0.556 0.552 0.560 2,747,138 0.5559 0.66%
2017-06-15 0 1.520 1.520 1.530 1.520 1.540 480,000 734,820 1.5309 0.549 0.549 0.552 0.549 0.556 1,329,260 0.5528 -0.65%
2017-06-14 0 1.530 1.530 1.540 1.520 1.540 504,000 773,720 1.5352 0.552 0.552 0.556 0.549 0.556 1,395,724 0.5544 0.66%
2017-06-13 0 1.520 1.520 1.530 1.520 1.540 452,000 691,260 1.5293 0.549 0.549 0.552 0.549 0.556 1,251,720 0.5522 -0.65%
2017-06-12 0 1.530 1.520 1.540 1.530 1.540 1,016,000 1,554,520 1.5300 0.552 0.549 0.556 0.552 0.556 2,813,601 0.5525 0.66%
2017-06-09 0 1.520 1.520 1.540 1.510 1.550 674,000 1,026,020 1.5223 0.549 0.549 0.556 0.545 0.560 1,866,503 0.5497 -0.65%
2017-06-08 0 1.530 1.530 1.550 1.530 1.560 836,000 1,285,100 1.5372 0.552 0.552 0.560 0.552 0.563 2,315,129 0.5551 -1.92%
2017-06-07 0 1.560 1.560 1.580 1.540 1.580 288,000 450,080 1.5628 0.563 0.563 0.571 0.556 0.571 797,556 0.5643 -1.27%
2017-06-06 0 1.580 1.560 1.580 1.550 1.590 96,000 149,460 1.5569 0.571 0.563 0.571 0.560 0.574 265,852 0.5622 -0.63%
2017-06-05 0 1.590 1.580 1.600 1.550 1.620 1,470,965 2,317,666 1.5756 0.574 0.571 0.578 0.560 0.585 4,073,533 0.5690 2.58%
2017-06-02 0 1.550 1.540 1.550 1.540 1.550 214,000 330,280 1.5434 0.560 0.556 0.560 0.556 0.560 592,629 0.5573 0.65%
2017-06-01 0 1.540 1.530 1.540 1.520 1.550 800,000 1,224,160 1.5302 0.556 0.552 0.556 0.549 0.560 2,215,434 0.5526 1.32%
2017-05-31 0 1.550 1.530 1.550 1.520 1.550 620,000 953,920 1.5386 0.549 0.542 0.549 0.538 0.549 1,750,849 0.5448 1.31%
2017-05-29 0 1.530 1.530 1.540 1.520 1.550 3,800,000 5,813,900 1.5300 0.542 0.542 0.545 0.538 0.549 10,731,009 0.5418 -0.65%
2017-05-26 0 1.540 1.540 1.560 1.530 1.550 1,120,000 1,728,500 1.5433 0.545 0.545 0.552 0.542 0.549 3,162,824 0.5465 -0.65%
2017-05-25 0 1.550 1.530 1.550 1.520 1.550 188,000 289,040 1.5374 0.549 0.542 0.549 0.538 0.549 530,903 0.5444 0.00%
2017-05-24 0 1.550 1.530 1.550 1.520 1.550 358,000 548,820 1.5330 0.549 0.542 0.549 0.538 0.549 1,010,974 0.5429 1.31%
2017-05-23 0 1.530 1.530 1.540 1.520 1.550 200,000 306,840 1.5342 0.542 0.542 0.545 0.538 0.549 564,790 0.5433 -0.65%
2017-05-22 0 1.540 1.520 1.540 1.500 1.560 1,420,000 2,190,860 1.5429 0.545 0.538 0.545 0.531 0.552 4,010,009 0.5463 -1.28%
2017-05-19 0 1.560 1.540 1.560 1.540 1.560 128,000 198,700 1.5523 0.552 0.545 0.552 0.545 0.552 361,466 0.5497 0.65%
2017-05-18 0 1.550 1.530 1.550 1.540 1.560 574,000 889,940 1.5504 0.549 0.542 0.549 0.545 0.552 1,620,947 0.5490 -0.64%
2017-05-17 0 1.560 1.550 1.560 1.540 1.560 444,000 688,440 1.5505 0.552 0.549 0.552 0.545 0.552 1,253,834 0.5491 0.00%
2017-05-16 0 1.560 1.550 1.560 1.540 1.560 570,000 883,520 1.5500 0.552 0.549 0.552 0.545 0.552 1,609,651 0.5489 0.65%
2017-05-15 0 1.550 1.540 1.550 1.540 1.570 946,000 1,466,400 1.5501 0.549 0.545 0.549 0.545 0.556 2,671,456 0.5489 0.00%
2017-05-12 0 1.550 1.540 1.550 1.540 1.570 444,000 687,960 1.5495 0.549 0.545 0.549 0.545 0.556 1,253,834 0.5487 0.00%
2017-05-11 0 1.550 1.550 1.560 1.550 1.570 290,000 450,720 1.5542 0.549 0.549 0.552 0.549 0.556 818,945 0.5504 -1.27%
2017-05-10 0 1.570 1.560 1.570 1.560 1.570 252,000 393,420 1.5612 0.556 0.552 0.556 0.552 0.556 711,635 0.5528 0.00%
2017-05-09 0 1.570 1.550 1.570 1.560 1.580 366,000 572,380 1.5639 0.556 0.549 0.556 0.552 0.560 1,033,566 0.5538 0.00%
2017-05-08 0 1.570 1.560 1.570 1.550 1.570 136,000 212,880 1.5653 0.556 0.552 0.556 0.549 0.556 384,057 0.5543 0.64%
2017-05-05 0 1.560 1.550 1.560 1.540 1.560 324,000 501,680 1.5484 0.552 0.549 0.552 0.545 0.552 914,960 0.5483 0.00%
2017-05-04 0 1.560 1.540 1.560 1.550 1.570 1,154,000 1,789,860 1.5510 0.552 0.545 0.552 0.549 0.556 3,258,838 0.5492 0.00%
2017-05-02 0 1.560 1.550 1.560 1.550 1.570 970,000 1,505,540 1.5521 0.552 0.549 0.552 0.549 0.556 2,739,231 0.5496 0.00%
2017-04-28 0 1.560 1.550 1.560 1.550 1.560 750,000 1,162,700 1.5503 0.552 0.549 0.552 0.549 0.552 2,117,962 0.5490 0.00%
2017-04-27 0 1.560 1.550 1.560 1.550 1.560 806,000 1,249,500 1.5502 0.552 0.549 0.552 0.549 0.552 2,276,104 0.5490 -0.64%
2017-04-26 0 1.570 1.550 1.570 1.550 1.570 40,000 62,080 1.5520 0.556 0.549 0.556 0.549 0.556 112,958 0.5496 0.64%
2017-04-25 0 1.560 1.550 1.570 1.550 1.580 968,000 1,512,980 1.5630 0.552 0.549 0.556 0.549 0.560 2,733,583 0.5535 0.00%
2017-04-24 0 1.560 1.540 1.560 1.540 1.570 578,000 896,940 1.5518 0.552 0.545 0.552 0.545 0.556 1,632,243 0.5495 0.65%
2017-04-21 0 1.550 1.540 1.550 1.530 1.550 704,000 1,085,720 1.5422 0.549 0.545 0.549 0.542 0.549 1,988,061 0.5461 0.65%
2017-04-20 0 1.540 1.530 1.540 1.540 1.560 1,068,000 1,648,680 1.5437 0.545 0.542 0.545 0.545 0.552 3,015,978 0.5466 -0.65%
2017-04-19 0 1.550 1.540 1.550 1.540 1.560 862,000 1,334,660 1.5483 0.549 0.545 0.549 0.545 0.552 2,434,245 0.5483 0.00%
2017-04-18 0 1.550 1.540 1.550 1.540 1.560 412,000 637,200 1.5466 0.549 0.545 0.549 0.545 0.552 1,163,467 0.5477 0.00%
2017-04-13 0 1.550 1.550 1.570 1.550 1.550 40,000 62,000 1.5500 0.549 0.549 0.556 0.549 0.549 112,958 0.5489 0.00%
2017-04-12 0 1.550 1.550 1.570 1.550 1.570 818,000 1,269,960 1.5525 0.549 0.549 0.556 0.549 0.556 2,309,991 0.5498 0.00%
2017-04-11 0 1.550 1.550 1.560 1.540 1.560 324,000 502,980 1.5524 0.549 0.549 0.552 0.545 0.552 914,960 0.5497 0.65%
2017-04-10 0 1.540 1.540 1.560 1.540 1.570 438,000 682,240 1.5576 0.545 0.545 0.552 0.545 0.556 1,236,890 0.5516 -1.28%
2017-04-07 0 1.560 1.560 1.570 1.550 1.560 130,000 202,140 1.5549 0.552 0.552 0.556 0.549 0.552 367,113 0.5506 0.00%
2017-04-06 0 1.560 1.560 1.580 1.540 1.560 626,000 973,120 1.5545 0.552 0.552 0.560 0.545 0.552 1,767,793 0.5505 0.00%
2017-04-05 0 1.560 1.560 1.590 1.560 1.610 598,000 951,740 1.5915 0.552 0.552 0.563 0.552 0.570 1,688,722 0.5636 -2.50%
2017-04-03 0 1.600 1.580 1.600 1.550 1.600 1,566,000 2,476,760 1.5816 0.567 0.560 0.567 0.549 0.567 4,422,305 0.5601 2.56%
2017-03-31 0 1.560 1.550 1.560 1.530 1.570 7,700,000 11,940,160 1.5507 0.552 0.549 0.552 0.542 0.556 21,744,413 0.5491 1.30%
2017-03-30 0 1.540 1.520 1.540 - - 0 0 - 0.545 0.538 0.545 - - 0 - 0.00%
2017-03-29 0 1.540 1.540 1.550 1.540 1.550 90,000 138,900 1.5433 0.545 0.545 0.549 0.545 0.549 254,155 0.5465 -0.65%
2017-03-28 0 1.550 1.540 1.550 1.540 1.550 396,000 611,740 1.5448 0.549 0.545 0.549 0.545 0.549 1,118,284 0.5470 0.65%
2017-03-27 0 1.540 1.540 1.550 1.500 1.550 1,420,000 2,160,280 1.5213 0.545 0.545 0.549 0.531 0.549 4,010,009 0.5387 0.65%
2017-03-24 0 1.530 1.530 1.540 1.530 1.550 318,000 489,180 1.5383 0.542 0.542 0.545 0.542 0.549 898,016 0.5447 0.00%
2017-03-23 0 1.530 1.530 1.540 1.520 1.560 752,000 1,154,780 1.5356 0.542 0.542 0.545 0.538 0.552 2,123,610 0.5438 -0.65%
2017-03-22 0 1.540 1.530 1.560 1.520 1.550 514,000 792,560 1.5419 0.545 0.542 0.552 0.538 0.549 1,451,510 0.5460 -1.91%
2017-03-21 0 1.570 1.550 1.570 1.550 1.570 198,000 308,780 1.5595 0.556 0.549 0.556 0.549 0.556 559,142 0.5522 0.00%
2017-03-20 0 1.570 1.550 1.570 1.540 1.570 140,000 217,060 1.5504 0.556 0.549 0.556 0.545 0.556 395,353 0.5490 1.95%
2017-03-17 0 1.540 1.530 1.560 1.540 1.590 737,336 1,152,504 1.5631 0.545 0.542 0.552 0.545 0.563 2,082,200 0.5535 -1.28%
2017-03-16 0 1.560 1.560 1.570 1.540 1.560 160,000 249,200 1.5575 0.552 0.552 0.556 0.545 0.552 451,832 0.5515 0.00%
2017-03-15 0 1.560 1.550 1.560 1.550 1.560 208,000 323,200 1.5538 0.552 0.549 0.552 0.549 0.552 587,382 0.5502 0.00%
2017-03-14 0 1.560 1.550 1.570 1.560 1.580 374,000 583,600 1.5604 0.552 0.549 0.556 0.552 0.560 1,056,157 0.5526 -0.64%
2017-03-13 0 1.570 1.560 1.570 1.560 1.580 852,000 1,331,560 1.5629 0.556 0.552 0.556 0.552 0.560 2,406,005 0.5534 1.29%
2017-03-10 0 1.550 1.550 1.560 1.520 1.560 256,000 396,440 1.5486 0.549 0.549 0.552 0.538 0.552 722,931 0.5484 1.31%
2017-03-09 0 1.530 1.520 1.530 1.520 1.550 534,000 818,740 1.5332 0.542 0.538 0.542 0.538 0.549 1,507,989 0.5429 -1.29%
2017-03-08 0 1.550 1.550 1.560 1.550 1.570 824,000 1,284,880 1.5593 0.549 0.549 0.552 0.549 0.556 2,326,935 0.5522 0.65%
2017-03-07 0 1.540 1.540 1.550 1.520 1.580 1,048,000 1,615,700 1.5417 0.545 0.545 0.549 0.538 0.560 2,959,499 0.5459 0.65%
2017-03-06 0 1.530 1.530 1.550 1.500 1.540 308,000 471,400 1.5305 0.542 0.542 0.549 0.531 0.545 869,777 0.5420 0.66%
2017-03-03 0 1.520 1.510 1.530 1.500 1.530 610,000 924,660 1.5158 0.538 0.535 0.542 0.531 0.542 1,722,609 0.5368 -1.30%
2017-03-02 0 1.540 1.520 1.540 1.520 1.590 1,048,000 1,620,680 1.5465 0.545 0.538 0.545 0.538 0.563 2,959,499 0.5476 -1.91%
2017-03-01 0 1.570 1.570 1.580 1.500 1.580 6,102,000 9,442,360 1.5474 0.556 0.556 0.560 0.531 0.560 17,231,742 0.5480 3.29%
2017-02-28 0 1.520 1.510 1.520 1.480 1.650 16,824,371 26,223,896 1.5587 0.538 0.535 0.538 0.524 0.584 47,511,179 0.5520 14.29%
2017-02-27 1 1.330 1.280 1.350 1.290 1.330 110,000 142,200 1.2927 0.471 0.453 0.478 0.457 0.471 310,634 0.4578 3.10%
2017-02-24 0 1.290 1.280 1.290 1.280 1.290 242,000 310,060 1.2812 0.457 0.453 0.457 0.453 0.457 683,396 0.4537 -0.77%
2017-02-23 0 1.300 1.280 1.300 1.280 1.300 602,000 775,040 1.2874 0.460 0.453 0.460 0.453 0.460 1,700,018 0.4559 2.36%
2017-02-22 0 1.270 1.270 1.280 1.270 1.490 4,070,000 5,656,740 1.3899 0.450 0.450 0.453 0.450 0.528 11,493,476 0.4922 -5.93%
2017-02-21 0 1.350 1.270 1.350 1.280 1.350 472,000 613,820 1.3005 0.478 0.450 0.478 0.453 0.478 1,332,904 0.4605 4.65%
2017-02-20 0 1.290 1.260 1.290 - - 0 0 - 0.457 0.446 0.457 - - 0 - 0.00%
2017-02-17 0 1.290 1.260 1.290 - - 0 0 - 0.457 0.446 0.457 - - 0 - -0.77%
2017-02-16 0 1.300 1.270 1.300 1.240 1.300 783,631 983,569 1.2551 0.460 0.450 0.460 0.439 0.460 2,212,935 0.4445 4.84%
2017-02-15 0 1.240 1.230 1.270 1.240 1.240 82,000 101,680 1.2400 0.439 0.436 0.450 0.439 0.439 231,564 0.4391 0.00%
2017-02-14 0 1.240 1.230 1.260 1.240 1.250 90,000 111,900 1.2433 0.439 0.436 0.446 0.439 0.443 254,155 0.4403 0.00%
2017-02-13 0 1.240 1.230 1.260 1.240 1.240 58,000 71,920 1.2400 0.439 0.436 0.446 0.439 0.439 163,789 0.4391 -2.36%
2017-02-10 0 1.270 1.240 1.270 1.230 1.270 62,000 76,940 1.2410 0.450 0.439 0.450 0.436 0.450 175,085 0.4394 -0.78%
2017-02-09 0 1.280 1.240 1.290 1.240 1.280 122,000 152,260 1.2480 0.453 0.439 0.457 0.439 0.453 344,522 0.4419 -1.54%
2017-02-08 0 1.300 1.250 1.300 1.250 1.300 46,000 58,000 1.2609 0.460 0.443 0.460 0.443 0.460 129,902 0.4465 4.00%
2017-02-07 0 1.250 1.250 1.270 1.250 1.270 80,000 100,700 1.2588 0.443 0.443 0.450 0.443 0.450 225,916 0.4457 -3.85%
2017-02-06 0 1.300 1.270 1.300 1.270 1.300 152,000 196,980 1.2959 0.460 0.450 0.460 0.450 0.460 429,240 0.4589 0.00%
2017-02-03 0 1.300 1.280 1.300 - - 0 0 - 0.460 0.453 0.460 - - 0 - 0.00%
2017-02-02 0 1.300 1.260 1.300 - - 0 0 - 0.460 0.446 0.460 - - 0 - 0.00%
2017-02-01 0 1.300 1.260 1.300 1.300 1.300 20,000 26,000 1.3000 0.460 0.446 0.460 0.460 0.460 56,479 0.4603 0.00%
2017-01-27 0 1.300 1.280 1.310 1.280 1.330 470,000 608,140 1.2939 0.460 0.453 0.464 0.453 0.471 1,327,256 0.4582 1.56%
2017-01-26 0 1.280 1.260 1.280 1.260 1.330 808,000 1,038,540 1.2853 0.453 0.446 0.453 0.446 0.471 2,281,751 0.4552 1.59%
2017-01-25 0 1.260 1.250 1.270 - - 0 0 - 0.446 0.443 0.450 - - 0 - 0.00%
2017-01-24 0 1.260 1.240 1.280 1.250 1.270 294,000 369,840 1.2580 0.446 0.439 0.453 0.443 0.450 830,241 0.4455 1.61%
2017-01-23 0 1.240 1.240 1.280 1.240 1.240 30,000 37,200 1.2400 0.439 0.439 0.453 0.439 0.439 84,718 0.4391 -2.36%
2017-01-20 0 1.270 1.250 1.270 - - 0 0 - 0.450 0.443 0.450 - - 0 - 0.00%
2017-01-19 0 1.270 1.260 1.270 1.230 1.290 266,000 338,020 1.2708 0.450 0.446 0.450 0.436 0.457 751,171 0.4500 4.10%
2017-01-18 0 1.220 1.220 1.230 1.210 1.230 40,000 48,920 1.2230 0.432 0.432 0.436 0.428 0.436 112,958 0.4331 -0.81%
2017-01-17 0 1.230 1.200 1.230 1.200 1.230 6,000 7,260 1.2100 0.436 0.425 0.436 0.425 0.436 16,944 0.4285 2.50%
2017-01-16 0 1.200 1.200 1.240 1.190 1.220 394,000 473,180 1.2010 0.425 0.425 0.439 0.421 0.432 1,112,636 0.4253 -3.23%
2017-01-13 0 1.240 1.220 1.240 1.210 1.240 22,000 26,680 1.2127 0.439 0.432 0.439 0.428 0.439 62,127 0.4294 1.64%
2017-01-12 0 1.220 1.200 1.220 - - 0 0 - 0.432 0.425 0.432 - - 0 - -0.81%
2017-01-11 0 1.230 1.220 1.230 1.200 1.260 1,182,000 1,447,900 1.2250 0.436 0.432 0.436 0.425 0.446 3,337,909 0.4338 -1.60%
2017-01-10 0 1.250 1.230 1.250 1.240 1.260 94,000 116,840 1.2430 0.443 0.436 0.443 0.439 0.446 265,451 0.4402 -0.79%
2017-01-09 0 1.260 1.260 1.270 1.240 1.250 30,000 37,400 1.2467 0.446 0.446 0.450 0.439 0.443 84,718 0.4415 -1.56%
2017-01-06 0 1.280 1.250 1.280 - - 0 0 - 0.453 0.443 0.453 - - 0 - 0.00%
2017-01-05 0 1.280 1.250 1.280 1.260 1.280 62,000 78,160 1.2606 0.453 0.443 0.453 0.446 0.453 175,085 0.4464 0.00%
2017-01-04 0 1.280 1.270 1.280 1.260 1.290 58,000 73,520 1.2676 0.453 0.450 0.453 0.446 0.457 163,789 0.4489 -1.54%
2017-01-03 0 1.300 1.280 1.300 - - 0 0 - 0.460 0.453 0.460 - - 0 - 0.00%
2016-12-30 0 1.300 1.280 1.300 1.300 1.310 10,000 13,040 1.3040 0.460 0.453 0.460 0.460 0.464 28,239 0.4618 -0.76%
2016-12-29 0 1.310 1.310 1.320 1.250 1.290 120,000 151,540 1.2628 0.464 0.464 0.467 0.443 0.457 338,874 0.4472 3.15%
2016-12-28 0 1.270 1.250 1.270 1.240 1.270 140,000 175,080 1.2506 0.450 0.443 0.450 0.439 0.450 395,353 0.4428 -0.78%
2016-12-23 0 1.280 1.270 1.280 1.250 1.280 314,000 395,760 1.2604 0.453 0.450 0.453 0.443 0.453 886,720 0.4463 0.79%
2016-12-22 0 1.270 1.250 1.270 1.240 1.270 181,310 224,965 1.2408 0.450 0.443 0.450 0.439 0.450 512,010 0.4394 0.00%
2016-12-21 0 1.270 1.240 1.270 1.240 1.270 274,000 344,200 1.2562 0.450 0.439 0.450 0.439 0.450 773,762 0.4448 -0.78%
2016-12-20 0 1.280 1.270 1.280 1.230 1.280 160,000 199,040 1.2440 0.453 0.450 0.453 0.436 0.453 451,832 0.4405 0.79%
2016-12-19 0 1.270 1.270 1.280 1.240 1.280 30,000 37,400 1.2467 0.450 0.450 0.453 0.439 0.453 84,718 0.4415 -0.78%
2016-12-16 0 1.280 1.260 1.280 1.240 1.280 164,000 203,620 1.2416 0.453 0.446 0.453 0.439 0.453 463,128 0.4397 0.00%
2016-12-15 0 1.280 1.260 1.280 1.240 1.280 124,000 154,640 1.2471 0.453 0.446 0.453 0.439 0.453 350,170 0.4416 0.00%
2016-12-14 0 1.280 1.270 1.280 1.230 1.320 900,000 1,143,580 1.2706 0.453 0.450 0.453 0.436 0.467 2,541,555 0.4500 3.23%
2016-12-13 0 1.240 1.200 1.240 1.180 1.260 384,000 461,340 1.2014 0.439 0.425 0.439 0.418 0.446 1,084,397 0.4254 -0.80%
2016-12-12 0 1.250 1.240 1.250 1.200 1.250 386,000 474,460 1.2292 0.443 0.439 0.443 0.425 0.443 1,090,045 0.4353 -2.34%
2016-12-09 0 1.280 1.250 1.280 1.240 1.280 178,000 222,700 1.2511 0.453 0.443 0.453 0.439 0.453 502,663 0.4430 0.00%
2016-12-08 0 1.280 1.270 1.280 1.240 1.300 446,000 564,620 1.2660 0.453 0.450 0.453 0.439 0.460 1,259,482 0.4483 0.00%
2016-12-07 0 1.280 1.270 1.280 1.190 1.280 784,000 967,620 1.2342 0.453 0.450 0.453 0.421 0.453 2,213,977 0.4371 7.56%
2016-12-06 0 1.190 1.190 1.200 1.160 1.190 76,000 89,660 1.1797 0.421 0.421 0.425 0.411 0.421 214,620 0.4178 1.71%
2016-12-05 0 1.170 1.170 1.180 1.160 1.200 290,319 337,717 1.1633 0.414 0.414 0.418 0.411 0.425 819,846 0.4119 0.86%
2016-12-02 0 1.160 1.160 1.190 1.140 1.190 262,000 306,460 1.1697 0.411 0.411 0.421 0.404 0.421 739,875 0.4142 0.00%
2016-12-01 0 1.160 1.150 1.160 1.140 1.190 550,000 640,660 1.1648 0.411 0.407 0.411 0.404 0.421 1,553,172 0.4125 2.65%
2016-11-30 0 1.130 1.100 1.130 1.110 1.130 1,608,000 1,778,384 1.1060 0.400 0.390 0.400 0.393 0.400 4,540,911 0.3916 3.67%
2016-11-29 0 1.090 1.090 1.130 1.090 1.120 232,000 256,460 1.1054 0.386 0.386 0.400 0.386 0.397 655,156 0.3914 -2.68%
2016-11-28 0 1.120 1.110 1.130 1.120 1.130 162,000 182,560 1.1269 0.397 0.393 0.400 0.397 0.400 457,480 0.3991 -1.75%
2016-11-25 0 1.140 1.130 1.150 1.140 1.140 50,000 57,000 1.1400 0.404 0.400 0.407 0.404 0.404 141,197 0.4037 -1.72%
2016-11-24 0 1.160 1.140 1.160 1.130 1.160 106,000 120,020 1.1323 0.411 0.404 0.411 0.400 0.411 299,339 0.4010 0.00%
2016-11-23 0 1.160 1.140 1.160 1.120 1.160 750,000 855,480 1.1406 0.411 0.404 0.411 0.397 0.411 2,117,962 0.4039 -0.85%
2016-11-22 0 1.170 1.160 1.180 1.070 1.190 1,370,000 1,550,120 1.1315 0.414 0.411 0.418 0.379 0.421 3,868,811 0.4007 8.33%
2016-11-21 0 1.080 1.080 1.100 1.060 1.100 438,000 475,220 1.0850 0.382 0.382 0.390 0.375 0.390 1,236,890 0.3842 -1.82%
2016-11-18 0 1.100 1.080 1.100 1.070 1.100 466,000 503,300 1.0800 0.390 0.382 0.390 0.379 0.390 1,315,961 0.3825 2.80%
2016-11-17 0 1.070 1.050 1.070 1.030 1.070 836,000 879,300 1.0518 0.379 0.372 0.379 0.365 0.379 2,360,822 0.3725 2.88%
2016-11-16 0 1.040 1.020 1.040 0.980 1.050 1,226,000 1,225,340 0.9995 0.368 0.361 0.368 0.347 0.372 3,462,162 0.3539 7.22%
2016-11-15 0 0.970 0.960 0.990 0.970 0.970 100,000 97,000 0.9700 0.343 0.340 0.351 0.343 0.343 282,395 0.3435 0.00%
2016-11-14 0 0.970 0.960 0.970 0.960 0.970 176,000 170,220 0.9672 0.343 0.340 0.343 0.340 0.343 497,015 0.3425 1.04%
2016-11-11 0 0.960 0.960 0.990 - - 0 0 - 0.340 0.340 0.351 - - 0 - 1.05%
2016-11-10 0 0.950 0.950 0.960 0.950 0.970 62,000 59,960 0.9671 0.336 0.336 0.340 0.336 0.343 175,085 0.3425 1.06%
2016-11-09 0 0.940 0.940 0.950 0.940 0.940 92,000 86,480 0.9400 0.333 0.333 0.336 0.333 0.333 259,803 0.3329 -1.05%
2016-11-08 0 0.950 0.950 0.960 0.950 0.950 6,342,000 6,087,860 0.9599 0.336 0.336 0.340 0.336 0.336 17,909,489 0.3399 0.00%
2016-11-07 0 0.950 0.940 0.950 - - 0 0 - 0.336 0.333 0.336 - - 0 - -1.04%
2016-11-04 0 0.960 0.940 0.960 - - 0 0 - 0.340 0.333 0.340 - - 0 - 0.00%
2016-11-03 0 0.960 0.940 0.960 - - 0 0 - 0.340 0.333 0.340 - - 0 - 0.00%
2016-11-02 0 0.960 0.940 0.960 0.910 0.960 688,000 641,720 0.9327 0.340 0.333 0.340 0.322 0.340 1,942,877 0.3303 0.00%
2016-11-01 0 0.960 0.960 0.970 0.950 0.970 318,000 303,920 0.9557 0.340 0.340 0.343 0.336 0.343 898,016 0.3384 -1.03%
2016-10-31 0 0.970 0.960 0.970 0.940 0.970 126,000 118,800 0.9429 0.343 0.340 0.343 0.333 0.343 355,818 0.3339 2.11%
2016-10-28 0 0.950 0.940 0.950 0.940 0.950 1,028,000 966,340 0.9400 0.336 0.333 0.336 0.333 0.336 2,903,020 0.3329 -1.04%
2016-10-27 0 0.960 0.950 0.970 0.940 0.960 206,000 197,180 0.9572 0.340 0.336 0.343 0.333 0.340 581,734 0.3390 2.13%
2016-10-26 0 0.940 0.930 0.940 0.940 0.940 50,000 47,000 0.9400 0.333 0.329 0.333 0.333 0.333 141,197 0.3329 1.08%
2016-10-25 0 0.930 0.930 0.950 0.930 0.930 9,164,000 8,522,520 0.9300 0.329 0.329 0.336 0.329 0.329 25,878,676 0.3293 0.00%
2016-10-24 0 0.930 0.920 0.930 0.930 0.950 15,180,000 14,118,340 0.9301 0.329 0.326 0.329 0.329 0.336 42,867,558 0.3293 0.00%
2016-10-20 0 0.930 0.920 0.930 0.930 0.930 600,000 558,000 0.9300 0.329 0.326 0.329 0.329 0.329 1,694,370 0.3293 -1.06%
2016-10-19 0 0.940 0.920 0.950 0.940 0.940 6,000 5,640 0.9400 0.333 0.326 0.336 0.333 0.333 16,944 0.3329 1.08%
2016-10-18 0 0.930 0.920 0.950 0.930 0.930 498,000 463,140 0.9300 0.329 0.326 0.336 0.329 0.329 1,406,327 0.3293 0.00%
2016-10-17 0 0.930 0.930 0.940 0.930 0.960 118,000 110,800 0.9390 0.329 0.329 0.333 0.329 0.340 333,226 0.3325 0.00%
2016-10-14 0 0.930 0.930 0.950 - - 0 0 - 0.329 0.329 0.336 - - 0 - 0.00%
2016-10-13 0 0.930 0.930 0.940 0.930 0.940 48,000 44,740 0.9321 0.329 0.329 0.333 0.329 0.333 135,550 0.3301 -1.06%
2016-10-12 0 0.940 0.930 0.940 - - 0 0 - 0.333 0.329 0.333 - - 0 - 0.00%
2016-10-11 0 0.940 0.930 0.960 0.940 0.940 50,000 47,000 0.9400 0.333 0.329 0.340 0.333 0.333 141,197 0.3329 0.00%
2016-10-07 0 0.940 0.930 0.960 0.940 0.940 50,000 47,000 0.9400 0.333 0.329 0.340 0.333 0.333 141,197 0.3329 0.00%
2016-10-06 0 0.940 0.930 0.960 0.940 0.940 598,000 562,120 0.9400 0.333 0.329 0.340 0.333 0.333 1,688,722 0.3329 0.00%
2016-10-05 0 0.940 0.940 0.960 - - 0 0 - 0.333 0.333 0.340 - - 0 - 0.00%
2016-10-04 0 0.940 0.940 0.950 0.940 0.940 10,000 9,400 0.9400 0.333 0.333 0.336 0.333 0.333 28,239 0.3329 -3.09%
2016-10-03 0 0.970 0.940 0.970 - - 0 0 - 0.343 0.333 0.343 - - 0 - 0.00%
2016-09-30 0 0.970 0.920 0.970 0.940 0.970 62,000 58,860 0.9494 0.343 0.326 0.343 0.333 0.343 175,085 0.3362 0.00%
2016-09-29 0 0.970 0.940 0.970 - - 0 0 - 0.343 0.333 0.343 - - 0 - 0.00%
2016-09-28 0 0.970 0.920 0.970 0.940 0.970 54,000 51,380 0.9515 0.343 0.326 0.343 0.333 0.343 152,493 0.3369 3.19%
2016-09-27 0 0.940 0.930 0.960 - - 0 0 - 0.333 0.329 0.340 - - 0 - 0.00%
2016-09-26 0 0.940 0.940 0.950 0.920 0.920 6,000 5,520 0.9200 0.333 0.333 0.336 0.326 0.326 16,944 0.3258 0.00%
2016-09-23 0 0.940 0.920 0.970 0.940 0.970 86,000 80,900 0.9407 0.333 0.326 0.343 0.333 0.343 242,860 0.3331 0.00%
2016-09-22 0 0.950 0.940 0.950 0.950 0.960 564,000 536,800 0.9518 0.333 0.329 0.333 0.333 0.336 1,609,651 0.3335 0.00%
2016-09-21 0 0.950 0.940 0.980 0.950 0.950 490,000 465,500 0.9500 0.333 0.329 0.343 0.333 0.333 1,398,456 0.3329 0.00%
2016-09-20 0 0.950 0.940 0.980 - - 0 0 - 0.333 0.329 0.343 - - 0 - 0.00%
2016-09-19 0 0.950 0.950 0.990 - - 0 0 - 0.333 0.333 0.347 - - 0 - 0.00%
2016-09-15 0 0.950 0.950 0.960 0.950 0.950 6,000 5,700 0.9500 0.333 0.333 0.336 0.333 0.333 17,124 0.3329 -1.04%
2016-09-14 0 0.960 0.930 0.960 - - 0 0 - 0.336 0.326 0.336 - - 0 - 0.00%
2016-09-13 0 0.960 0.940 0.960 - - 0 0 - 0.336 0.329 0.336 - - 0 - 0.00%
2016-09-12 0 0.960 0.940 0.980 0.940 0.960 130,000 123,680 0.9514 0.336 0.329 0.343 0.329 0.336 371,019 0.3334 2.13%
2016-09-09 0 0.940 0.940 0.960 0.940 1.000 192,000 184,820 0.9626 0.329 0.329 0.336 0.329 0.350 547,966 0.3373 -3.09%
2016-09-08 0 0.970 0.950 0.970 - - 0 0 - 0.340 0.333 0.340 - - 0 - 0.00%
2016-09-07 0 0.970 0.940 0.970 0.950 0.980 40,000 38,120 0.9530 0.340 0.329 0.340 0.333 0.343 114,160 0.3339 2.11%
2016-09-06 0 0.950 0.950 0.980 0.950 0.950 20,000 19,000 0.9500 0.333 0.333 0.343 0.333 0.333 57,080 0.3329 1.06%
2016-09-05 0 0.940 0.940 0.950 0.940 0.940 14,000 13,160 0.9400 0.329 0.329 0.333 0.329 0.329 39,956 0.3294 1.08%
2016-09-02 0 0.930 0.920 0.940 - - 0 0 - 0.326 0.322 0.329 - - 0 - 0.00%
2016-09-01 0 0.930 0.930 0.940 - - 0 0 - 0.326 0.326 0.329 - - 0 - 0.00%
2016-08-31 0 0.930 0.930 0.950 0.920 0.920 10,000 9,200 0.9200 0.326 0.326 0.333 0.322 0.322 28,540 0.3224 0.00%
2016-08-30 0 0.930 0.920 0.940 0.930 0.950 3,896,000 3,613,120 0.9274 0.326 0.322 0.329 0.326 0.333 11,119,152 0.3249 0.00%
2016-08-29 0 0.930 0.930 0.940 0.930 0.930 2,000 1,860 0.9300 0.326 0.326 0.329 0.326 0.326 5,708 0.3259 0.00%
2016-08-26 0 0.930 0.920 0.940 - - 0 0 - 0.326 0.322 0.329 - - 0 - 0.00%
2016-08-25 0 0.930 0.920 0.940 - - 0 0 - 0.326 0.322 0.329 - - 0 - 0.00%
2016-08-24 0 0.930 0.930 0.940 0.920 0.930 76,000 70,500 0.9276 0.326 0.326 0.329 0.322 0.326 216,903 0.3250 -2.11%
2016-08-23 0 0.950 0.930 0.950 - - 0 0 - 0.333 0.326 0.333 - - 0 - 0.00%
2016-08-22 0 0.950 0.930 0.970 - - 0 0 - 0.333 0.326 0.340 - - 0 - 0.00%
2016-08-19 0 0.950 0.950 0.960 0.950 0.950 2,000 1,900 0.9500 0.333 0.333 0.336 0.333 0.333 5,708 0.3329 1.06%
2016-08-18 0 0.940 0.940 0.950 0.940 0.940 60,000 56,400 0.9400 0.329 0.329 0.333 0.329 0.329 171,240 0.3294 0.00%
2016-08-17 0 0.940 0.930 0.950 - - 0 0 - 0.329 0.326 0.333 - - 0 - 0.00%
2016-08-16 0 0.940 0.930 0.960 - - 0 0 - 0.329 0.326 0.336 - - 0 - 0.00%
2016-08-15 0 0.940 0.940 0.960 0.940 0.940 20,000 18,800 0.9400 0.329 0.329 0.336 0.329 0.329 57,080 0.3294 0.00%
2016-08-12 0 0.940 0.930 0.940 0.940 0.940 80,000 75,200 0.9400 0.329 0.326 0.329 0.329 0.329 228,319 0.3294 1.08%
2016-08-11 0 0.930 0.930 0.940 0.930 0.930 12,000 11,160 0.9300 0.326 0.326 0.329 0.326 0.326 34,248 0.3259 -1.06%
2016-08-10 0 0.940 0.930 0.940 0.940 0.940 12,000 11,280 0.9400 0.329 0.326 0.329 0.329 0.329 34,248 0.3294 0.00%
2016-08-09 0 0.940 0.930 0.960 - - 0 0 - 0.329 0.326 0.336 - - 0 - 0.00%
2016-08-08 0 0.940 0.930 0.940 0.930 0.940 38,000 35,640 0.9379 0.329 0.326 0.329 0.326 0.329 108,452 0.3286 -1.05%
2016-08-05 0 0.950 0.930 0.950 - - 0 0 - 0.333 0.326 0.333 - - 0 - 0.00%
2016-08-04 0 0.950 0.920 0.970 0.930 0.960 60,000 56,660 0.9443 0.333 0.322 0.340 0.326 0.336 171,240 0.3309 2.15%
2016-08-03 0 0.930 0.920 0.940 0.910 0.930 80,000 73,340 0.9168 0.326 0.322 0.329 0.319 0.326 228,319 0.3212 2.20%
2016-08-01 0 0.910 0.910 0.920 0.900 0.910 76,000 68,700 0.9039 0.319 0.319 0.322 0.315 0.319 216,903 0.3167 1.11%
2016-07-29 0 0.900 0.900 0.950 0.900 0.920 60,000 55,100 0.9183 0.315 0.315 0.333 0.315 0.322 171,240 0.3218 -2.17%
2016-07-28 0 0.920 0.910 0.960 - - 0 0 - 0.322 0.319 0.336 - - 0 - 0.00%
2016-07-27 0 0.920 0.920 0.970 0.920 0.940 52,000 48,640 0.9354 0.322 0.322 0.340 0.322 0.329 148,408 0.3277 -2.13%
2016-07-26 0 0.940 0.940 0.970 0.940 0.940 6,000 5,640 0.9400 0.329 0.329 0.340 0.329 0.329 17,124 0.3294 -2.08%
2016-07-25 0 0.960 0.960 0.980 0.950 0.970 46,000 44,020 0.9570 0.336 0.336 0.343 0.333 0.340 131,284 0.3353 -2.04%
2016-07-22 0 0.980 0.970 1.000 - - 0 0 - 0.343 0.340 0.350 - - 0 - 0.00%
2016-07-21 0 0.980 0.980 1.000 0.980 1.000 58,000 57,300 0.9879 0.343 0.343 0.350 0.343 0.350 165,532 0.3462 2.08%
2016-07-20 0 0.960 0.960 0.990 0.960 0.960 6,000 5,760 0.9600 0.336 0.336 0.347 0.336 0.336 17,124 0.3364 0.00%
2016-07-19 0 0.960 0.960 0.980 - - 0 0 - 0.336 0.336 0.343 - - 0 - 0.00%
2016-07-18 0 0.960 0.960 0.990 0.960 0.960 172,000 166,620 0.9687 0.336 0.336 0.347 0.336 0.336 490,887 0.3394 0.00%
2016-07-15 0 0.960 0.960 0.980 0.960 0.960 20,000 19,200 0.9600 0.336 0.336 0.343 0.336 0.336 57,080 0.3364 0.00%
2016-07-14 0 0.960 0.960 0.990 0.960 0.960 4,000 3,840 0.9600 0.336 0.336 0.347 0.336 0.336 11,416 0.3364 1.05%
2016-07-13 0 0.950 0.950 0.960 0.940 0.960 76,000 72,920 0.9595 0.333 0.333 0.336 0.329 0.336 216,903 0.3362 -3.06%
2016-07-12 0 0.980 0.960 0.980 0.980 0.980 2,000 1,960 0.9800 0.343 0.336 0.343 0.343 0.343 5,708 0.3434 -1.01%
2016-07-11 0 0.990 0.940 0.990 - - 0 0 - 0.347 0.329 0.347 - - 0 - 0.00%
2016-07-08 0 0.990 0.940 0.990 0.990 1.000 50,000 49,940 0.9988 0.347 0.329 0.347 0.347 0.350 142,700 0.3500 0.00%
2016-07-07 0 0.990 0.940 0.990 - - 0 0 - 0.347 0.329 0.347 - - 0 - 0.00%
2016-07-06 0 0.990 0.960 0.990 - - 0 0 - 0.347 0.336 0.347 - - 0 - 0.00%
2016-07-05 0 0.990 0.950 0.990 0.970 0.990 70,000 68,300 0.9757 0.347 0.333 0.347 0.340 0.347 199,779 0.3419 1.02%
2016-07-04 0 0.980 0.960 0.980 0.980 0.980 36,000 35,280 0.9800 0.343 0.336 0.343 0.343 0.343 102,744 0.3434 0.00%
2016-06-30 0 0.980 0.940 0.990 - - 0 0 - 0.343 0.329 0.347 - - 0 - 0.00%
2016-06-29 0 0.980 0.950 0.980 - - 0 0 - 0.343 0.333 0.343 - - 0 - 0.00%
2016-06-28 0 0.980 0.940 0.980 0.980 0.990 22,000 21,640 0.9836 0.343 0.329 0.343 0.343 0.347 62,788 0.3447 0.00%
2016-06-27 0 0.980 0.920 0.980 - - 0 0 - 0.343 0.322 0.343 - - 0 - 0.00%
2016-06-24 0 0.980 0.920 0.980 - - 0 0 - 0.343 0.322 0.343 - - 0 - 0.00%
2016-06-23 0 0.980 0.920 0.980 - - 0 0 - 0.343 0.322 0.343 - - 0 - 0.00%
2016-06-22 0 0.980 0.920 0.980 - - 0 0 - 0.343 0.322 0.343 - - 0 - 0.00%
2016-06-21 0 0.980 0.910 0.980 0.980 0.980 50,000 49,000 0.9800 0.343 0.319 0.343 0.343 0.343 142,700 0.3434 0.00%
2016-06-20 0 0.980 0.910 0.980 - - 0 0 - 0.343 0.319 0.343 - - 0 - 0.00%
2016-06-17 0 0.980 0.900 0.980 - - 0 0 - 0.343 0.315 0.343 - - 0 - 0.00%
2016-06-16 0 0.980 0.910 0.980 - - 0 0 - 0.343 0.319 0.343 - - 0 - 0.00%
2016-06-15 0 0.980 0.920 0.980 - - 0 0 - 0.343 0.322 0.343 - - 0 - 0.00%
2016-06-14 0 0.980 0.920 0.980 - - 0 0 - 0.343 0.322 0.343 - - 0 - 0.00%
2016-06-13 0 0.980 0.920 0.980 - - 0 0 - 0.343 0.322 0.343 - - 0 - -1.01%
2016-06-10 0 0.990 0.910 0.990 0.910 0.990 66,000 63,360 0.9600 0.347 0.319 0.347 0.319 0.347 188,363 0.3364 3.13%
2016-06-08 0 0.960 0.950 0.960 0.960 0.960 440,000 422,400 0.9600 0.336 0.333 0.336 0.336 0.336 1,255,756 0.3364 -1.03%
2016-06-07 0 0.970 0.960 0.990 - - 2,000 1,980 0.9900 0.340 0.336 0.347 - - 5,708 0.3469 0.00%
2016-06-06 0 0.970 0.950 0.980 - - 0 0 - 0.340 0.333 0.343 - - 0 - 0.00%
2016-06-03 0 0.970 0.950 0.980 - - 0 0 - 0.340 0.333 0.343 - - 0 - 0.00%
2016-06-02 0 0.970 0.970 0.990 0.970 0.970 52,000 50,440 0.9700 0.340 0.340 0.347 0.340 0.340 148,408 0.3399 1.57%
2016-06-01 0 0.980 0.970 0.990 - - 0 0 - 0.335 0.331 0.338 - - 0 - 0.00%
2016-05-31 0 0.980 0.980 0.990 0.960 0.980 1,118,000 1,073,320 0.9600 0.335 0.335 0.338 0.328 0.335 3,274,291 0.3278 1.03%
2016-05-30 0 0.970 0.960 0.990 0.970 0.970 2,000 1,940 0.9700 0.331 0.328 0.338 0.331 0.331 5,857 0.3312 1.04%
2016-05-27 0 0.960 0.960 0.990 0.960 0.960 20,000 19,200 0.9600 0.328 0.328 0.338 0.328 0.328 58,574 0.3278 1.05%
2016-05-26 0 0.950 0.950 0.990 0.950 0.950 92,105 87,495 0.9499 0.324 0.324 0.338 0.324 0.324 269,748 0.3244 -1.04%
2016-05-25 0 0.960 0.960 0.990 0.950 0.970 50,000 48,220 0.9644 0.328 0.328 0.338 0.324 0.331 146,435 0.3293 0.00%
2016-05-24 0 0.960 0.960 0.990 0.960 0.960 16,000 15,360 0.9600 0.328 0.328 0.338 0.328 0.328 46,859 0.3278 0.00%
2016-05-23 0 0.960 0.950 0.990 - - 0 0 - 0.328 0.324 0.338 - - 0 - 0.00%
2016-05-20 0 0.960 0.960 0.990 - - 0 0 - 0.328 0.328 0.338 - - 0 - 1.05%
2016-05-19 0 0.950 0.950 0.990 - - 0 0 - 0.324 0.324 0.338 - - 0 - 0.00%
2016-05-18 0 0.950 0.950 0.980 0.950 0.950 6,000 5,700 0.9500 0.324 0.324 0.335 0.324 0.324 17,572 0.3244 0.00%
2016-05-17 0 0.950 0.950 0.990 0.950 0.950 12,000 11,400 0.9500 0.324 0.324 0.338 0.324 0.324 35,144 0.3244 -4.04%
2016-05-16 0 0.990 0.950 0.990 0.980 0.990 50,000 49,400 0.9880 0.338 0.324 0.338 0.335 0.338 146,435 0.3374 1.02%
2016-05-13 0 0.980 0.950 0.980 - - 0 0 - 0.335 0.324 0.335 - - 0 - 0.00%
2016-05-12 0 0.980 0.950 0.980 0.970 0.980 58,000 56,660 0.9769 0.335 0.324 0.335 0.331 0.335 169,865 0.3336 0.00%
2016-05-11 0 0.980 0.980 0.990 0.980 0.980 22,000 21,760 0.9891 0.335 0.335 0.338 0.335 0.335 64,431 0.3377 1.03%
2016-05-10 0 0.970 0.950 0.980 0.970 0.970 10,000 9,700 0.9700 0.331 0.324 0.335 0.331 0.331 29,287 0.3312 -1.02%
2016-05-09 0 0.980 0.970 0.990 - - 0 0 - 0.335 0.331 0.338 - - 0 - 0.00%
2016-05-06 0 0.980 0.970 0.980 - - 0 0 - 0.335 0.331 0.335 - - 0 - 0.00%
2016-05-05 0 0.980 0.970 0.980 0.980 0.980 240,000 235,200 0.9800 0.335 0.331 0.335 0.335 0.335 702,889 0.3346 1.03%
2016-05-04 0 0.970 0.970 0.980 0.970 0.980 26,000 25,320 0.9738 0.331 0.331 0.335 0.331 0.335 76,146 0.3325 -1.02%
2016-05-03 0 0.980 0.970 0.990 0.980 0.990 14,000 13,760 0.9829 0.335 0.331 0.338 0.335 0.338 41,002 0.3356 1.03%
2016-04-29 0 0.970 0.960 0.970 - - 0 0 - 0.331 0.328 0.331 - - 0 - 0.00%
2016-04-28 0 0.970 0.960 0.970 0.960 1.000 126,000 123,560 0.9806 0.331 0.328 0.331 0.328 0.341 369,017 0.3348 0.00%
2016-04-27 0 0.970 0.950 0.970 - - 0 0 - 0.331 0.324 0.331 - - 0 - 0.00%
2016-04-26 0 0.970 0.950 0.970 0.970 0.970 12,000 11,640 0.9700 0.331 0.324 0.331 0.331 0.331 35,144 0.3312 0.00%
2016-04-25 0 0.970 0.970 1.010 - - 0 0 - 0.331 0.331 0.345 - - 0 - 0.00%
2016-04-22 0 0.970 0.970 1.010 - - 0 0 - 0.331 0.331 0.345 - - 0 - 0.00%
2016-04-21 0 0.970 0.970 1.010 - - 0 0 - 0.331 0.331 0.345 - - 0 - 0.00%
2016-04-20 0 0.970 0.970 1.020 0.970 0.970 2,000 1,940 0.9700 0.331 0.331 0.348 0.331 0.331 5,857 0.3312 -4.90%
2016-04-19 0 1.020 0.980 1.020 - - 0 0 - 0.348 0.335 0.348 - - 0 - 0.00%
2016-04-18 0 1.020 0.960 1.020 1.020 1.020 12,000 12,240 1.0200 0.348 0.328 0.348 0.348 0.348 35,144 0.3483 0.99%
2016-04-15 0 1.010 0.980 1.020 - - 0 0 - 0.345 0.335 0.348 - - 0 - 0.00%
2016-04-14 0 1.010 1.000 1.020 1.000 1.020 102,000 103,200 1.0118 0.345 0.341 0.348 0.341 0.348 298,728 0.3455 -1.94%
2016-04-13 0 1.030 0.990 1.030 0.990 1.040 264,000 264,320 1.0012 0.352 0.338 0.352 0.338 0.355 773,178 0.3419 4.04%
2016-04-12 0 0.990 0.940 0.990 - - 0 0 - 0.338 0.321 0.338 - - 0 - 0.00%
2016-04-11 0 0.990 0.950 0.990 - - 0 0 - 0.338 0.324 0.338 - - 0 - 0.00%
2016-04-08 0 0.990 0.960 0.990 0.950 0.990 336,000 327,780 0.9755 0.338 0.328 0.338 0.324 0.338 984,044 0.3331 2.06%
2016-04-07 0 0.970 0.970 0.980 0.940 0.970 162,000 156,400 0.9654 0.331 0.331 0.335 0.321 0.331 474,450 0.3296 3.19%
2016-04-06 0 0.940 0.940 0.960 0.940 0.940 718,000 674,920 0.9400 0.321 0.321 0.328 0.321 0.321 2,102,809 0.3210 1.08%
2016-04-05 0 0.930 0.930 0.970 0.930 0.930 27,297 25,347 0.9286 0.318 0.318 0.331 0.318 0.318 79,945 0.3171 -1.06%
2016-04-01 0 0.940 0.940 0.980 - - 0 0 - 0.321 0.321 0.335 - - 0 - 0.00%
2016-03-31 0 0.940 0.930 0.940 0.920 0.960 68,000 63,320 0.9312 0.321 0.318 0.321 0.314 0.328 199,152 0.3179 1.08%
2016-03-30 0 0.930 0.930 0.950 0.930 0.960 470,000 447,820 0.9528 0.318 0.318 0.324 0.318 0.328 1,376,491 0.3253 0.00%
2016-03-29 0 0.930 0.930 0.960 0.920 0.970 106,000 101,920 0.9615 0.318 0.318 0.328 0.314 0.331 310,443 0.3283 -5.10%
2016-03-24 0 0.980 0.970 0.990 0.980 1.000 322,000 320,940 0.9967 0.335 0.331 0.338 0.335 0.341 943,043 0.3403 0.00%
2016-03-23 0 0.980 0.960 0.980 0.980 0.980 80,000 78,100 0.9763 0.335 0.328 0.335 0.335 0.335 234,296 0.3333 0.00%
2016-03-22 0 0.980 0.920 0.980 0.970 0.980 190,000 185,860 0.9782 0.335 0.314 0.335 0.331 0.335 556,454 0.3340 3.16%
2016-03-21 0 0.950 0.950 0.980 0.950 0.960 64,000 61,000 0.9531 0.324 0.324 0.335 0.324 0.328 187,437 0.3254 -2.06%
2016-03-18 0 0.970 0.920 0.970 0.920 0.970 114,000 105,780 0.9279 0.331 0.314 0.331 0.314 0.331 333,872 0.3168 5.43%
2016-03-17 0 0.920 0.920 0.930 0.920 0.920 6,000 5,520 0.9200 0.314 0.314 0.318 0.314 0.314 17,572 0.3141 0.00%
2016-03-16 0 0.920 0.910 0.930 0.920 0.920 24,000 22,080 0.9200 0.314 0.311 0.318 0.314 0.314 70,289 0.3141 0.00%
2016-03-15 0 0.920 0.900 0.930 - - 0 0 - 0.314 0.307 0.318 - - 0 - 0.00%
2016-03-14 0 0.920 0.910 0.940 0.920 0.920 134,000 123,280 0.9200 0.314 0.311 0.321 0.314 0.314 392,446 0.3141 0.00%
2016-03-11 0 0.920 0.910 0.930 0.920 0.920 46,000 42,320 0.9200 0.314 0.311 0.318 0.314 0.314 134,720 0.3141 -1.08%
2016-03-10 0 0.930 0.910 0.930 0.930 0.930 22,000 20,460 0.9300 0.318 0.311 0.318 0.318 0.318 64,431 0.3175 0.00%
2016-03-09 0 0.930 0.900 0.930 - - 0 0 - 0.318 0.307 0.318 - - 0 - 0.00%
2016-03-08 0 0.930 0.910 0.930 - - 0 0 - 0.318 0.311 0.318 - - 0 - 0.00%
2016-03-07 0 0.930 0.910 0.930 0.920 0.930 80,000 73,520 0.9190 0.318 0.311 0.318 0.314 0.318 234,296 0.3138 2.20%
2016-03-04 0 0.910 0.910 0.930 0.910 0.910 672,000 611,520 0.9100 0.311 0.311 0.318 0.311 0.311 1,968,089 0.3107 0.00%
2016-03-03 0 0.910 0.910 0.920 0.900 0.910 182,000 164,380 0.9032 0.311 0.311 0.314 0.307 0.311 533,024 0.3084 -1.09%
2016-03-02 0 0.920 0.910 0.920 0.890 0.930 1,172,000 1,059,120 0.9037 0.314 0.311 0.314 0.304 0.318 3,432,441 0.3086 2.22%
2016-03-01 0 0.900 0.900 0.930 0.900 0.900 100,000 90,000 0.9000 0.307 0.307 0.318 0.307 0.307 292,870 0.3073 0.00%
2016-02-29 0 0.900 0.900 0.920 0.900 0.930 24,000 21,980 0.9158 0.307 0.307 0.314 0.307 0.318 70,289 0.3127 -2.17%
2016-02-26 0 0.920 0.910 0.920 0.910 0.920 48,000 44,040 0.9175 0.314 0.311 0.314 0.311 0.314 140,578 0.3133 0.00%
2016-02-25 0 0.920 0.900 0.920 0.900 0.920 190,000 174,740 0.9197 0.314 0.307 0.314 0.307 0.314 556,454 0.3140 2.22%
2016-02-24 0 0.900 0.900 0.920 0.890 0.900 108,000 97,180 0.8998 0.307 0.307 0.314 0.304 0.307 316,300 0.3072 -1.10%
2016-02-23 0 0.910 0.910 0.930 0.910 0.920 8,000 7,320 0.9150 0.311 0.311 0.318 0.311 0.314 23,430 0.3124 -1.09%
2016-02-22 0 0.920 0.910 0.930 0.920 0.920 20,000 18,400 0.9200 0.314 0.311 0.318 0.314 0.314 58,574 0.3141 0.00%
2016-02-19 0 0.920 0.910 0.920 0.910 0.920 958,000 881,300 0.9199 0.314 0.311 0.314 0.311 0.314 2,805,698 0.3141 1.10%
2016-02-18 0 0.910 0.910 0.920 0.910 0.920 130,000 119,460 0.9189 0.311 0.311 0.314 0.311 0.314 380,731 0.3138 -1.09%
2016-02-17 0 0.920 0.910 0.920 0.920 0.920 22,000 20,240 0.9200 0.314 0.311 0.314 0.314 0.314 64,431 0.3141 0.00%
2016-02-16 0 0.920 0.910 0.920 0.910 0.930 178,000 164,220 0.9226 0.314 0.311 0.314 0.311 0.318 521,309 0.3150 -3.16%
2016-02-15 0 0.950 0.920 0.950 0.920 0.950 26,000 24,020 0.9238 0.324 0.314 0.324 0.314 0.324 76,146 0.3154 3.26%
2016-02-12 0 0.920 0.910 0.920 0.900 0.940 408,000 368,020 0.9020 0.314 0.311 0.314 0.307 0.321 1,194,911 0.3080 0.00%
2016-02-11 0 0.920 0.910 0.920 0.920 0.920 52,000 47,840 0.9200 0.314 0.311 0.314 0.314 0.314 152,293 0.3141 0.00%
2016-02-05 0 0.920 0.910 0.930 0.920 0.920 120,000 110,400 0.9200 0.314 0.311 0.318 0.314 0.314 351,444 0.3141 0.00%
2016-02-04 0 0.920 0.910 0.920 0.920 0.940 324,008 299,127 0.9232 0.314 0.311 0.314 0.314 0.321 948,923 0.3152 -1.08%
2016-02-03 0 0.930 0.930 0.940 0.930 0.940 138,000 128,480 0.9310 0.318 0.318 0.321 0.318 0.321 404,161 0.3179 -1.06%
2016-02-02 0 0.940 0.900 0.940 - - 0 0 - 0.321 0.307 0.321 - - 0 - -1.05%
2016-02-01 0 0.950 0.900 0.950 - - 0 0 - 0.324 0.307 0.324 - - 0 - 0.00%
2016-01-29 0 0.950 0.910 0.950 - - 0 0 - 0.324 0.311 0.324 - - 0 - -1.04%
2016-01-28 0 0.960 0.900 0.970 0.960 0.960 12,000 11,520 0.9600 0.328 0.307 0.331 0.328 0.328 35,144 0.3278 6.67%
2016-01-27 0 0.900 0.900 0.960 0.900 0.910 120,000 108,700 0.9058 0.307 0.307 0.328 0.307 0.311 351,444 0.3093 -1.10%
2016-01-26 0 0.910 0.900 0.960 - - 0 0 - 0.311 0.307 0.328 - - 0 - 0.00%
2016-01-25 0 0.910 0.940 0.960 0.910 0.920 236,000 215,620 0.9136 0.311 0.321 0.328 0.311 0.314 691,174 0.3120 1.11%
2016-01-22 0 0.900 0.900 0.910 0.880 0.900 132,000 117,040 0.8867 0.307 0.307 0.311 0.300 0.307 386,589 0.3028 0.00%
2016-01-21 0 0.900 0.880 0.900 - - 0 0 - 0.307 0.300 0.307 - - 0 - -1.10%
2016-01-20 0 0.910 0.900 0.910 0.900 0.910 160,000 145,000 0.9063 0.311 0.307 0.311 0.307 0.311 468,593 0.3094 0.00%
2016-01-19 0 0.910 0.900 0.910 0.900 0.910 170,000 154,400 0.9082 0.311 0.307 0.311 0.307 0.311 497,880 0.3101 -2.15%
2016-01-18 0 0.930 0.920 0.930 0.910 0.930 314,000 288,360 0.9183 0.318 0.314 0.318 0.311 0.318 919,613 0.3136 0.00%
2016-01-15 0 0.930 0.930 0.950 0.930 0.940 602,000 564,960 0.9385 0.318 0.318 0.324 0.318 0.321 1,763,080 0.3204 -2.11%
2016-01-14 0 0.950 0.940 0.960 0.940 0.960 348,000 329,780 0.9476 0.324 0.321 0.328 0.321 0.328 1,019,189 0.3236 -1.04%
2016-01-13 0 0.960 0.960 0.980 0.960 0.980 24,000 23,080 0.9617 0.328 0.328 0.335 0.328 0.335 70,289 0.3284 0.00%
2016-01-12 0 0.960 0.960 0.970 0.960 0.960 40,000 38,400 0.9600 0.328 0.328 0.331 0.328 0.328 117,148 0.3278 -1.03%
2016-01-11 0 0.970 0.960 0.990 0.970 1.000 142,000 137,800 0.9704 0.331 0.328 0.338 0.331 0.341 415,876 0.3313 -2.02%
2016-01-08 0 0.990 0.980 0.990 0.990 0.990 120,000 118,800 0.9900 0.338 0.335 0.338 0.338 0.338 351,444 0.3380 2.06%
2016-01-07 0 0.970 0.970 0.990 0.970 1.000 234,000 228,760 0.9776 0.331 0.331 0.338 0.331 0.341 685,317 0.3338 -3.96%
2016-01-06 0 1.010 1.010 1.020 0.990 1.010 48,000 48,240 1.0050 0.345 0.345 0.348 0.338 0.345 140,578 0.3432 1.00%
2016-01-05 0 1.000 0.980 1.010 0.980 1.020 498,000 494,740 0.9935 0.341 0.335 0.345 0.335 0.348 1,458,494 0.3392 -1.96%
2016-01-04 0 1.020 0.990 1.020 0.990 1.020 108,000 108,340 1.0031 0.348 0.338 0.348 0.338 0.348 316,300 0.3425 -2.86%
2015-12-31 0 1.050 1.020 1.050 1.060 1.060 4,000 4,240 1.0600 0.359 0.348 0.359 0.362 0.362 11,715 0.3619 0.96%
2015-12-30 0 1.040 1.010 1.040 1.020 1.080 22,000 22,940 1.0427 0.355 0.345 0.355 0.348 0.369 64,431 0.3560 0.00%
2015-12-29 0 1.040 1.030 1.040 1.040 1.100 188,000 195,880 1.0419 0.355 0.352 0.355 0.355 0.376 550,596 0.3558 1.96%
2015-12-28 0 1.020 1.020 1.040 1.020 1.020 28,000 28,560 1.0200 0.348 0.348 0.355 0.348 0.348 82,004 0.3483 -4.67%
2015-12-24 0 1.070 1.010 1.080 - - 0 0 - 0.365 0.345 0.369 - - 0 - 0.00%
2015-12-23 0 1.070 1.030 1.070 1.020 1.100 270,000 276,940 1.0257 0.365 0.352 0.365 0.348 0.376 790,750 0.3502 8.08%
2015-12-22 0 0.990 0.990 1.010 0.990 1.000 20,000 19,980 0.9990 0.338 0.338 0.345 0.338 0.341 58,574 0.3411 0.00%
2015-12-21 0 0.990 0.980 1.000 - - 0 0 - 0.338 0.335 0.341 - - 0 - 0.00%
2015-12-18 0 0.990 0.980 0.990 0.980 0.990 54,000 53,440 0.9896 0.338 0.335 0.338 0.335 0.338 158,150 0.3379 1.02%
2015-12-17 0 0.980 0.980 0.990 0.980 0.990 3,956,000 3,877,860 0.9802 0.335 0.335 0.338 0.335 0.338 11,585,952 0.3347 0.00%
2015-12-16 0 0.980 0.980 0.990 0.970 0.980 164,000 160,420 0.9782 0.335 0.335 0.338 0.331 0.335 480,307 0.3340 -1.01%
2015-12-15 0 0.990 0.970 0.990 0.980 0.990 56,000 54,940 0.9811 0.338 0.331 0.338 0.335 0.338 164,007 0.3350 0.00%
2015-12-14 0 0.990 0.970 0.990 0.980 0.990 542,600 531,784 0.9801 0.338 0.331 0.338 0.335 0.338 1,589,115 0.3346 1.02%
2015-12-11 0 0.980 0.970 0.980 0.980 0.980 96,000 94,080 0.9800 0.335 0.331 0.335 0.335 0.335 281,156 0.3346 1.03%
2015-12-10 0 0.970 0.970 0.990 0.970 0.980 534,000 522,980 0.9794 0.331 0.331 0.338 0.331 0.335 1,563,928 0.3344 -1.02%
2015-12-09 0 0.980 0.970 0.990 0.980 0.990 450,000 442,000 0.9822 0.335 0.331 0.338 0.335 0.338 1,317,917 0.3354 -1.01%
2015-12-08 0 0.990 0.980 0.990 0.980 0.990 72,000 71,060 0.9869 0.338 0.335 0.338 0.335 0.338 210,867 0.3370 1.02%
2015-12-07 0 0.980 0.980 0.990 - - 0 0 - 0.335 0.335 0.338 - - 0 - 0.00%
2015-12-04 0 0.980 0.970 0.990 0.980 0.980 240,000 235,200 0.9800 0.335 0.331 0.338 0.335 0.335 702,889 0.3346 0.00%
2015-12-03 0 0.980 0.970 0.990 0.970 0.990 2,860,000 2,803,500 0.9802 0.335 0.331 0.338 0.331 0.338 8,376,092 0.3347 -1.01%
2015-12-02 0 0.990 0.980 0.990 0.990 0.990 204,000 200,960 0.9851 0.338 0.335 0.338 0.338 0.338 597,456 0.3364 1.02%
2015-12-01 0 0.980 0.970 1.000 0.980 0.990 608,000 597,920 0.9834 0.335 0.331 0.341 0.335 0.338 1,780,652 0.3358 -1.01%
2015-11-30 0 0.990 0.980 1.000 0.990 1.000 122,000 121,260 0.9939 0.338 0.335 0.341 0.338 0.341 357,302 0.3394 0.00%
2015-11-27 0 0.990 0.990 1.000 0.970 0.990 348,000 341,340 0.9809 0.338 0.338 0.341 0.331 0.338 1,019,189 0.3349 0.00%
2015-11-26 0 0.990 0.990 1.010 0.980 1.010 304,000 302,060 0.9936 0.338 0.338 0.345 0.335 0.345 890,326 0.3393 2.06%
2015-11-25 0 0.970 0.970 0.990 0.970 0.990 318,000 311,900 0.9808 0.331 0.331 0.338 0.331 0.338 931,328 0.3349 -2.02%
2015-11-24 0 0.990 0.970 0.990 0.990 0.990 10,000 9,900 0.9900 0.338 0.331 0.338 0.338 0.338 29,287 0.3380 1.02%
2015-11-23 0 0.980 0.960 0.990 0.970 0.980 366,000 357,620 0.9771 0.335 0.328 0.338 0.331 0.335 1,071,906 0.3336 0.00%
2015-11-20 0 0.980 0.960 0.980 0.970 0.980 32,000 31,060 0.9706 0.335 0.328 0.335 0.331 0.335 93,719 0.3314 0.00%
2015-11-19 0 0.980 0.970 0.990 0.980 1.010 464,000 457,500 0.9860 0.335 0.331 0.338 0.335 0.345 1,358,918 0.3367 1.03%
2015-11-18 0 0.970 0.970 0.980 0.970 0.980 204,000 199,240 0.9767 0.331 0.331 0.335 0.331 0.335 597,456 0.3335 -1.02%
2015-11-17 0 0.980 0.970 0.990 0.980 0.980 174,000 170,520 0.9800 0.335 0.331 0.338 0.335 0.335 509,594 0.3346 0.00%
2015-11-16 0 0.980 0.960 0.980 0.960 0.980 62,000 59,860 0.9655 0.335 0.328 0.335 0.328 0.335 181,580 0.3297 1.03%
2015-11-13 0 0.970 0.970 0.990 0.970 0.980 162,000 158,460 0.9781 0.331 0.331 0.338 0.331 0.335 474,450 0.3340 -2.02%
2015-11-12 0 0.990 0.970 1.000 0.970 0.990 366,000 359,540 0.9823 0.338 0.331 0.341 0.331 0.338 1,071,906 0.3354 3.13%
2015-11-11 0 0.960 0.960 0.980 - - 0 0 - 0.328 0.328 0.335 - - 0 - 0.00%
2015-11-10 0 0.960 0.960 0.970 0.960 0.960 6,000 5,760 0.9600 0.328 0.328 0.331 0.328 0.328 17,572 0.3278 -2.04%
2015-11-09 0 0.980 0.970 0.990 0.970 0.980 502,000 491,940 0.9800 0.335 0.331 0.338 0.331 0.335 1,470,209 0.3346 0.00%
2015-11-06 0 0.980 0.960 0.980 0.960 0.980 54,000 52,380 0.9700 0.335 0.328 0.335 0.328 0.335 158,150 0.3312 0.00%
2015-11-05 0 0.980 0.960 0.980 0.980 0.980 112,000 109,760 0.9800 0.335 0.328 0.335 0.335 0.335 328,015 0.3346 -1.01%
2015-11-04 0 0.990 0.970 0.990 0.990 0.990 2,000 1,980 0.9900 0.338 0.331 0.338 0.338 0.338 5,857 0.3380 2.06%
2015-11-03 0 0.970 0.970 0.990 0.970 0.980 104,000 101,200 0.9731 0.331 0.331 0.338 0.331 0.335 304,585 0.3323 -1.02%
2015-11-02 0 0.980 0.980 0.990 0.980 0.980 20,000 19,600 0.9800 0.335 0.335 0.338 0.335 0.335 58,574 0.3346 -1.01%
2015-10-30 0 0.990 0.980 0.990 0.970 0.990 4,000 3,920 0.9800 0.338 0.335 0.338 0.331 0.338 11,715 0.3346 2.06%
2015-10-29 0 0.970 0.970 1.000 - - 16,000 15,680 0.9800 0.331 0.331 0.341 - - 46,859 0.3346 0.00%
2015-10-28 0 0.970 0.970 0.990 0.970 0.970 48,000 46,560 0.9700 0.331 0.331 0.338 0.331 0.331 140,578 0.3312 -1.02%
2015-10-27 0 0.980 0.960 0.990 0.970 0.980 12,000 11,660 0.9717 0.335 0.328 0.338 0.331 0.335 35,144 0.3318 1.03%
2015-10-26 0 0.970 0.970 0.990 0.970 0.980 172,129 168,182 0.9771 0.331 0.331 0.338 0.331 0.335 504,115 0.3336 -3.00%
2015-10-23 0 1.000 0.990 1.000 1.000 1.000 84,000 84,000 1.0000 0.341 0.338 0.341 0.341 0.341 246,011 0.3414 1.01%
2015-10-22 0 0.990 0.970 0.990 0.980 1.000 30,000 29,460 0.9820 0.338 0.331 0.338 0.335 0.341 87,861 0.3353 2.06%
2015-10-20 0 0.970 0.960 0.980 - - 0 0 - 0.331 0.328 0.335 - - 0 - 0.00%
2015-10-19 0 0.970 0.970 0.990 0.970 0.970 184,000 178,480 0.9700 0.331 0.331 0.338 0.331 0.331 538,881 0.3312 -1.02%
2015-10-16 0 0.980 0.970 1.000 0.970 0.980 92,000 89,280 0.9704 0.335 0.331 0.341 0.331 0.335 269,441 0.3314 0.00%
2015-10-15 0 0.980 0.970 0.980 - - 0 0 - 0.335 0.331 0.335 - - 0 - 0.00%
2015-10-14 0 0.980 0.960 0.980 0.980 0.980 50,000 49,000 0.9800 0.335 0.328 0.335 0.335 0.335 146,435 0.3346 -1.01%
2015-10-13 0 0.990 0.970 0.990 0.970 0.990 74,000 71,860 0.9711 0.338 0.331 0.338 0.331 0.338 216,724 0.3316 1.02%
2015-10-12 0 0.980 0.960 0.980 0.960 0.980 194,000 188,720 0.9728 0.335 0.328 0.335 0.328 0.335 568,169 0.3322 0.00%
2015-10-09 0 0.980 0.970 0.980 0.970 0.980 146,000 142,660 0.9771 0.335 0.331 0.335 0.331 0.335 427,591 0.3336 0.00%
2015-10-08 0 0.980 0.970 0.980 0.970 0.990 144,000 140,240 0.9739 0.335 0.331 0.335 0.331 0.338 421,733 0.3325 -1.01%
2015-10-07 0 0.990 0.980 0.990 0.980 1.020 76,000 75,140 0.9887 0.338 0.335 0.338 0.335 0.348 222,581 0.3376 0.00%
2015-10-06 0 0.990 0.970 0.990 0.970 0.990 100,000 97,360 0.9736 0.338 0.331 0.338 0.331 0.338 292,870 0.3324 1.02%
2015-10-05 0 0.980 0.980 0.990 0.970 0.980 30,000 29,140 0.9713 0.335 0.335 0.338 0.331 0.335 87,861 0.3317 0.00%
2015-10-02 0 0.980 0.960 0.980 0.980 0.980 2,000 1,960 0.9800 0.335 0.328 0.335 0.335 0.335 5,857 0.3346 1.03%
2015-09-30 0 0.970 0.960 1.000 0.940 0.970 330,000 318,860 0.9662 0.331 0.328 0.341 0.321 0.331 966,472 0.3299 2.11%
2015-09-29 0 0.950 0.950 0.960 0.950 0.960 70,000 66,540 0.9506 0.324 0.324 0.328 0.324 0.328 205,009 0.3246 -2.06%
2015-09-25 0 0.970 0.950 0.980 0.960 0.970 262,000 252,360 0.9632 0.331 0.324 0.335 0.328 0.331 767,320 0.3289 2.11%
2015-09-24 0 0.950 0.950 0.970 0.950 0.970 364,000 349,760 0.9609 0.324 0.324 0.331 0.324 0.331 1,066,048 0.3281 -0.52%
2015-09-23 0 0.970 0.960 0.990 0.970 1.010 446,000 433,900 0.9729 0.326 0.323 0.333 0.326 0.340 1,326,718 0.3270 -2.02%
2015-09-22 0 0.990 0.960 1.000 0.960 0.990 152,000 147,120 0.9679 0.333 0.323 0.336 0.323 0.333 452,155 0.3254 0.00%
2015-09-21 0 0.990 0.940 1.000 - - 0 0 - 0.333 0.316 0.336 - - 0 - 0.00%
2015-09-18 0 0.990 0.970 0.990 - - 0 0 - 0.333 0.326 0.333 - - 0 - -1.98%
2015-09-17 0 1.010 0.970 1.010 1.010 1.010 2,000 2,020 1.0100 0.340 0.326 0.340 0.340 0.340 5,949 0.3395 5.21%
2015-09-16 0 0.960 0.960 0.980 0.960 0.980 62,000 60,600 0.9774 0.323 0.323 0.329 0.323 0.329 184,432 0.3286 -1.03%
2015-09-15 0 0.970 0.970 0.990 0.960 0.970 26,000 24,980 0.9608 0.326 0.326 0.333 0.323 0.326 77,342 0.3230 -1.02%
2015-09-14 0 0.980 0.950 1.020 - - 0 0 - 0.329 0.319 0.343 - - 0 - 0.00%
2015-09-11 0 0.980 0.950 0.990 - - 0 0 - 0.329 0.319 0.333 - - 0 - 0.00%
2015-09-10 0 0.980 0.950 1.000 - - 0 0 - 0.329 0.319 0.336 - - 0 - 0.00%
2015-09-09 0 0.980 0.950 0.990 0.980 0.980 2,000 1,960 0.9800 0.329 0.319 0.333 0.329 0.329 5,949 0.3294 2.08%
2015-09-08 0 0.960 0.960 0.990 0.960 0.970 864,000 829,940 0.9606 0.323 0.323 0.333 0.323 0.326 2,570,144 0.3229 0.00%
2015-09-07 0 0.960 0.930 0.990 - - 0 0 - 0.323 0.313 0.333 - - 0 - 0.00%
2015-09-04 0 0.960 0.940 0.960 0.960 0.960 46,000 44,160 0.9600 0.323 0.316 0.323 0.323 0.323 136,836 0.3227 0.00%
2015-09-02 0 0.960 0.940 0.980 0.940 0.960 592,000 562,620 0.9504 0.323 0.316 0.329 0.316 0.323 1,761,025 0.3195 1.05%
2015-09-01 0 0.950 0.940 0.950 0.950 0.960 106,000 100,740 0.9504 0.319 0.316 0.319 0.319 0.323 315,319 0.3195 -1.04%
2015-08-31 0 0.960 0.940 0.990 0.960 0.960 150,000 144,000 0.9600 0.323 0.316 0.333 0.323 0.323 446,206 0.3227 2.13%
2015-08-28 0 0.940 0.930 0.940 0.940 0.960 628,000 597,920 0.9521 0.316 0.313 0.316 0.316 0.323 1,868,114 0.3201 2.17%
2015-08-27 0 0.920 0.920 0.930 0.910 0.920 1,792,000 1,635,840 0.9129 0.309 0.309 0.313 0.306 0.309 5,330,670 0.3069 1.10%
2015-08-26 0 0.910 0.910 0.930 0.910 0.910 128,000 116,480 0.9100 0.306 0.306 0.313 0.306 0.306 380,762 0.3059 -1.09%
2015-08-25 0 0.920 0.920 1.020 0.920 0.920 278,000 255,760 0.9200 0.309 0.309 0.343 0.309 0.309 826,968 0.3093 0.00%
2015-08-24 0 0.920 0.920 0.950 0.900 0.950 380,000 357,820 0.9416 0.309 0.309 0.319 0.303 0.319 1,130,388 0.3165 -4.17%
2015-08-21 0 0.960 0.950 1.000 0.960 0.970 24,000 23,240 0.9683 0.323 0.319 0.336 0.323 0.326 71,393 0.3255 -3.03%
2015-08-20 0 0.990 0.970 0.990 0.990 0.990 46,000 45,540 0.9900 0.333 0.326 0.333 0.333 0.333 136,836 0.3328 0.00%
2015-08-19 0 0.990 0.990 1.020 0.990 0.990 8,000 7,920 0.9900 0.333 0.333 0.343 0.333 0.333 23,798 0.3328 0.00%
2015-08-18 0 0.990 0.990 1.020 0.990 1.000 100,000 99,340 0.9934 0.333 0.333 0.343 0.333 0.336 297,470 0.3339 -1.00%
2015-08-17 0 1.000 1.000 1.020 - - 0 0 - 0.336 0.336 0.343 - - 0 - 0.00%
2015-08-14 0 1.000 0.990 1.020 - - 0 0 - 0.336 0.333 0.343 - - 0 - 0.00%
2015-08-13 0 1.000 1.000 1.020 0.990 1.020 308,000 308,140 1.0005 0.336 0.336 0.343 0.333 0.343 916,209 0.3363 0.00%
2015-08-12 0 1.000 1.000 1.040 0.990 1.020 110,000 109,780 0.9980 0.336 0.336 0.350 0.333 0.343 327,217 0.3355 0.00%
2015-08-11 0 1.000 1.000 1.020 1.000 1.010 23,570 23,542 0.9988 0.336 0.336 0.343 0.336 0.340 70,114 0.3358 -0.99%
2015-08-10 0 1.010 1.010 1.050 1.010 1.010 22,000 22,220 1.0100 0.340 0.340 0.353 0.340 0.340 65,443 0.3395 1.00%
2015-08-07 0 1.000 1.000 1.020 1.000 1.000 184,000 184,000 1.0000 0.336 0.336 0.343 0.336 0.336 547,346 0.3362 0.00%
2015-08-06 0 1.000 1.000 1.010 1.000 1.020 132,000 133,520 1.0115 0.336 0.336 0.340 0.336 0.343 392,661 0.3400 0.00%
2015-08-05 0 1.000 1.000 1.030 1.000 1.000 94,000 94,000 1.0000 0.336 0.336 0.346 0.336 0.336 279,622 0.3362 0.00%
2015-08-04 0 1.000 1.000 1.010 1.000 1.010 240,000 240,160 1.0007 0.336 0.336 0.340 0.336 0.340 713,929 0.3364 -2.91%
2015-08-03 0 1.030 1.000 1.030 1.020 1.030 50,000 51,240 1.0248 0.346 0.336 0.346 0.343 0.346 148,735 0.3445 -0.96%
2015-07-31 0 1.040 1.000 1.040 1.060 1.060 6,000 6,360 1.0600 0.350 0.336 0.350 0.356 0.356 17,848 0.3563 5.05%
2015-07-30 0 0.990 0.990 1.060 0.990 1.000 100,000 99,780 0.9978 0.333 0.333 0.356 0.333 0.336 297,470 0.3354 -1.98%
2015-07-29 0 1.010 1.010 1.030 1.000 1.010 100,000 100,600 1.0060 0.340 0.340 0.346 0.336 0.340 297,470 0.3382 2.02%
2015-07-28 0 0.990 0.990 1.020 0.980 1.020 116,000 115,260 0.9936 0.333 0.333 0.343 0.329 0.343 345,066 0.3340 -1.98%
2015-07-27 0 1.010 1.010 1.030 1.000 1.060 148,000 151,920 1.0265 0.340 0.340 0.346 0.336 0.356 440,256 0.3451 1.00%
2015-07-24 0 1.000 1.000 1.040 0.990 0.990 30,000 29,700 0.9900 0.336 0.336 0.350 0.333 0.333 89,241 0.3328 -4.76%
2015-07-23 0 1.050 1.030 1.050 - - 0 0 - 0.353 0.346 0.353 - - 0 - 0.00%
2015-07-22 0 1.050 1.030 1.050 1.030 1.050 18,000 18,580 1.0322 0.353 0.346 0.353 0.346 0.353 53,545 0.3470 0.00%
2015-07-21 0 1.050 1.050 1.060 0.990 1.110 242,000 250,420 1.0348 0.353 0.353 0.356 0.333 0.373 719,878 0.3479 5.00%
2015-07-20 0 1.000 0.990 1.010 0.990 1.000 122,000 121,000 0.9918 0.336 0.333 0.340 0.333 0.336 362,914 0.3334 0.00%
2015-07-17 0 1.000 0.990 1.060 0.980 1.000 18,000 17,860 0.9922 0.336 0.333 0.356 0.329 0.336 53,545 0.3336 2.04%
2015-07-16 0 0.980 0.980 1.060 0.980 1.000 226,000 224,500 0.9934 0.329 0.329 0.356 0.329 0.336 672,283 0.3339 -2.00%
2015-07-15 0 1.000 0.990 1.060 1.000 1.010 214,000 214,040 1.0002 0.336 0.333 0.356 0.336 0.340 636,587 0.3362 0.00%
2015-07-14 0 1.000 0.990 1.020 1.000 1.030 178,000 178,060 1.0003 0.336 0.333 0.343 0.336 0.346 529,497 0.3363 -1.96%
2015-07-13 0 1.020 1.010 1.040 1.020 1.020 2,000 2,040 1.0200 0.343 0.340 0.350 0.343 0.343 5,949 0.3429 0.99%
2015-07-10 0 1.010 1.000 1.030 1.000 1.070 474,000 481,280 1.0154 0.340 0.336 0.346 0.336 0.360 1,410,010 0.3413 7.45%
2015-07-09 0 0.940 0.940 1.080 0.920 1.000 442,000 432,980 0.9796 0.316 0.316 0.363 0.309 0.336 1,314,819 0.3293 4.44%
2015-07-08 0 0.900 0.890 0.900 0.890 1.010 2,160,000 2,067,840 0.9573 0.303 0.299 0.303 0.299 0.340 6,425,361 0.3218 -11.76%
2015-07-07 0 1.020 1.000 1.020 1.020 1.060 382,000 397,120 1.0396 0.343 0.336 0.343 0.343 0.356 1,136,337 0.3495 -3.77%
2015-07-06 0 1.060 1.060 1.090 1.050 1.110 616,000 658,420 1.0689 0.356 0.356 0.366 0.353 0.373 1,832,418 0.3593 -6.19%
2015-07-03 0 1.130 1.050 1.140 1.090 1.130 628,000 690,300 1.0992 0.380 0.353 0.383 0.366 0.380 1,868,114 0.3695 0.00%
2015-07-02 0 1.130 1.130 1.140 1.100 1.160 180,000 206,200 1.1456 0.380 0.380 0.383 0.370 0.390 535,447 0.3851 -0.88%
2015-06-30 0 1.140 1.120 1.140 1.130 1.150 60,000 68,360 1.1393 0.383 0.377 0.383 0.380 0.387 178,482 0.3830 0.00%
2015-06-29 0 1.140 1.130 1.140 1.130 1.170 246,000 283,480 1.1524 0.383 0.380 0.383 0.380 0.393 731,777 0.3874 -3.39%
2015-06-26 0 1.180 1.180 1.200 - - 40,000 47,200 1.1800 0.397 0.397 0.403 - - 118,988 0.3967 0.00%
2015-06-25 0 1.180 1.170 1.190 1.180 1.190 54,000 63,760 1.1807 0.397 0.393 0.400 0.397 0.400 160,634 0.3969 0.00%
2015-06-24 0 1.180 1.170 1.200 - - 0 0 - 0.397 0.393 0.403 - - 0 - 0.00%
2015-06-23 0 1.180 1.160 1.190 - - 20,000 23,600 1.1800 0.397 0.390 0.400 - - 59,494 0.3967 0.00%
2015-06-22 0 1.180 1.180 1.200 1.160 1.180 184,000 215,280 1.1700 0.397 0.397 0.403 0.390 0.397 547,346 0.3933 1.72%
2015-06-19 0 1.160 1.160 1.170 1.160 1.180 196,000 229,260 1.1697 0.390 0.390 0.393 0.390 0.397 583,042 0.3932 0.00%
2015-06-18 0 1.160 1.160 1.170 1.160 1.170 114,000 133,100 1.1675 0.390 0.390 0.393 0.390 0.393 339,116 0.3925 0.00%
2015-06-17 0 1.160 1.160 1.170 1.160 1.180 60,000 69,720 1.1620 0.390 0.390 0.393 0.390 0.397 178,482 0.3906 -1.69%
2015-06-16 0 1.180 1.160 1.180 - - 0 0 - 0.397 0.390 0.397 - - 0 - 0.00%
2015-06-15 0 1.180 1.160 1.180 1.170 1.180 56,000 65,880 1.1764 0.397 0.390 0.397 0.393 0.397 166,583 0.3955 0.85%
2015-06-12 0 1.170 1.170 1.180 1.160 1.180 216,000 252,680 1.1698 0.393 0.393 0.397 0.390 0.397 642,536 0.3933 0.86%
2015-06-11 0 1.160 1.160 1.180 1.150 1.160 62,000 71,580 1.1545 0.390 0.390 0.397 0.387 0.390 184,432 0.3881 0.87%
2015-06-10 0 1.150 1.150 1.180 1.150 1.180 472,000 551,540 1.1685 0.387 0.387 0.397 0.387 0.397 1,404,060 0.3928 0.00%
2015-06-09 0 1.150 1.150 1.180 1.150 1.200 508,000 598,460 1.1781 0.387 0.387 0.397 0.387 0.403 1,511,150 0.3960 -4.96%
2015-06-08 0 1.210 1.200 1.210 1.200 1.220 128,000 155,680 1.2163 0.407 0.403 0.407 0.403 0.410 380,762 0.4089 0.83%
2015-06-05 0 1.220 1.220 1.240 1.200 1.220 326,000 391,880 1.2021 0.403 0.403 0.410 0.397 0.403 985,916 0.3975 0.00%
2015-06-04 0 1.220 1.200 1.240 1.200 1.220 120,000 145,320 1.2110 0.403 0.397 0.410 0.397 0.403 362,914 0.4004 -0.81%
2015-06-03 0 1.230 1.220 1.230 1.220 1.230 98,000 119,760 1.2220 0.407 0.403 0.407 0.403 0.407 296,380 0.4041 1.65%
2015-06-02 0 1.210 1.210 1.240 1.200 1.250 838,000 1,022,360 1.2200 0.400 0.400 0.410 0.397 0.413 2,534,349 0.4034 -3.20%
2015-06-01 0 1.250 1.250 1.260 1.240 1.300 342,000 429,760 1.2566 0.413 0.413 0.417 0.410 0.430 1,034,305 0.4155 0.81%
2015-05-29 0 1.240 1.230 1.250 1.230 1.280 128,000 159,520 1.2463 0.410 0.407 0.413 0.407 0.423 387,108 0.4121 1.64%
2015-05-28 0 1.220 1.220 1.240 1.220 1.290 162,000 203,680 1.2573 0.403 0.403 0.410 0.403 0.427 489,934 0.4157 -3.17%
2015-05-27 0 1.260 1.240 1.260 1.240 1.280 298,000 374,300 1.2560 0.417 0.410 0.417 0.410 0.423 901,236 0.4153 0.00%
2015-05-26 0 1.260 1.220 1.260 1.260 1.280 116,000 147,940 1.2753 0.417 0.403 0.417 0.417 0.423 350,817 0.4217 0.00%
2015-05-22 0 1.260 1.240 1.260 1.200 1.300 444,000 563,220 1.2685 0.417 0.410 0.417 0.397 0.430 1,342,781 0.4194 1.61%
2015-05-21 0 1.240 1.230 1.240 1.220 1.270 224,000 280,220 1.2510 0.410 0.407 0.410 0.403 0.420 677,439 0.4136 1.64%
2015-05-20 0 1.220 1.210 1.220 1.210 1.250 142,000 172,900 1.2176 0.403 0.400 0.403 0.400 0.413 429,448 0.4026 0.83%
2015-05-19 0 1.210 1.200 1.210 1.200 1.210 180,000 216,940 1.2052 0.400 0.397 0.400 0.397 0.400 544,371 0.3985 1.68%
2015-05-18 0 1.190 1.180 1.190 1.170 1.190 122,000 144,200 1.1820 0.393 0.390 0.393 0.387 0.393 368,962 0.3908 0.00%
2015-05-15 0 1.190 1.180 1.190 1.170 1.190 170,000 200,900 1.1818 0.393 0.390 0.393 0.387 0.393 514,128 0.3908 1.71%
2015-05-14 0 1.170 1.160 1.170 1.170 1.180 36,000 42,380 1.1772 0.387 0.384 0.387 0.387 0.390 108,874 0.3893 -0.85%
2015-05-13 0 1.180 1.170 1.180 1.180 1.220 240,612 287,222 1.1937 0.390 0.387 0.390 0.390 0.403 727,679 0.3947 -2.48%
2015-05-12 0 1.210 1.190 1.210 1.170 1.210 794,000 939,120 1.1828 0.400 0.393 0.400 0.387 0.400 2,401,280 0.3911 4.31%
2015-05-11 0 1.160 1.150 1.180 1.160 1.190 626,000 733,940 1.1724 0.384 0.380 0.390 0.384 0.393 1,893,201 0.3877 -2.52%
2015-05-08 0 1.190 1.190 1.200 1.160 1.190 1,258,000 1,462,600 1.1626 0.393 0.393 0.397 0.384 0.393 3,804,548 0.3844 2.59%
2015-05-07 0 1.160 1.150 1.180 1.160 1.190 104,000 122,500 1.1779 0.384 0.380 0.390 0.384 0.393 314,525 0.3895 -1.69%
2015-05-06 0 1.180 1.180 1.200 1.160 1.200 206,000 243,040 1.1798 0.390 0.390 0.397 0.384 0.397 623,002 0.3901 0.00%
2015-05-05 0 1.180 1.170 1.180 1.170 1.180 342,000 402,280 1.1763 0.390 0.387 0.390 0.387 0.390 1,034,305 0.3889 -1.67%
2015-05-04 0 1.200 1.200 1.230 1.180 1.200 252,800 299,248 1.1837 0.397 0.397 0.407 0.390 0.397 764,539 0.3914 -0.83%
2015-04-30 0 1.210 1.210 1.230 1.190 1.230 332,000 401,720 1.2100 0.400 0.400 0.407 0.393 0.407 1,004,062 0.4001 1.68%
2015-04-29 0 1.190 1.190 1.200 1.180 1.190 164,000 194,260 1.1845 0.393 0.393 0.397 0.390 0.393 495,982 0.3917 0.85%
2015-04-28 0 1.180 1.180 1.200 1.160 1.270 426,000 522,920 1.2275 0.390 0.390 0.397 0.384 0.420 1,288,344 0.4059 -2.48%
2015-04-27 0 1.210 1.200 1.210 1.180 1.220 798,000 954,960 1.1967 0.400 0.397 0.400 0.390 0.403 2,413,378 0.3957 4.31%
2015-04-24 0 1.160 1.150 1.160 1.150 1.160 104,000 119,740 1.1513 0.384 0.380 0.384 0.380 0.384 314,525 0.3807 0.00%
2015-04-23 0 1.160 1.160 1.170 1.140 1.160 220,000 252,800 1.1491 0.384 0.384 0.387 0.377 0.384 665,342 0.3800 0.00%
2015-04-22 0 1.160 1.150 1.160 1.160 1.170 286,000 332,700 1.1633 0.384 0.380 0.384 0.384 0.387 864,945 0.3846 1.75%
2015-04-21 0 1.140 1.130 1.150 1.140 1.150 172,000 196,160 1.1405 0.377 0.374 0.380 0.377 0.380 520,177 0.3771 0.00%
2015-04-20 0 1.140 1.130 1.140 1.120 1.150 172,000 196,460 1.1422 0.377 0.374 0.377 0.370 0.380 520,177 0.3777 0.00%
2015-04-17 0 1.140 1.140 1.150 1.140 1.150 1,212,000 1,383,800 1.1417 0.377 0.377 0.380 0.377 0.380 3,665,431 0.3775 0.00%
2015-04-16 0 1.140 1.120 1.140 1.110 1.150 810,000 920,400 1.1363 0.377 0.370 0.377 0.367 0.380 2,449,669 0.3757 -0.87%
2015-04-15 0 1.150 1.150 1.160 1.110 1.150 152,506 172,076 1.1283 0.380 0.380 0.384 0.367 0.380 461,221 0.3731 1.77%
2015-04-14 0 1.130 1.100 1.130 1.100 1.150 388,000 429,760 1.1076 0.374 0.364 0.374 0.364 0.380 1,173,422 0.3662 -1.74%
2015-04-13 0 1.150 1.110 1.150 1.080 1.180 894,000 998,640 1.1170 0.380 0.367 0.380 0.357 0.390 2,703,709 0.3694 6.48%
2015-04-10 0 1.080 1.080 1.090 1.070 1.100 787,000 860,810 1.0938 0.357 0.357 0.360 0.354 0.364 2,380,110 0.3617 0.00%
2015-04-09 0 1.080 1.080 1.090 1.080 1.090 78,000 84,460 1.0828 0.357 0.357 0.360 0.357 0.360 235,894 0.3580 -0.92%
2015-04-08 0 1.090 1.080 1.090 1.030 1.090 224,000 239,880 1.0709 0.360 0.357 0.360 0.341 0.360 677,439 0.3541 3.81%
2015-04-02 0 1.050 1.050 1.060 1.030 1.050 174,000 180,020 1.0346 0.347 0.347 0.350 0.341 0.347 526,225 0.3421 -0.94%
2015-04-01 0 1.060 1.050 1.070 1.050 1.060 30,000 31,600 1.0533 0.350 0.347 0.354 0.347 0.350 90,728 0.3483 0.00%
2015-03-31 0 1.060 1.060 1.080 1.050 1.070 1,466,000 1,542,540 1.0522 0.350 0.350 0.357 0.347 0.354 4,433,598 0.3479 0.00%
2015-03-30 0 1.060 1.060 1.070 1.050 1.070 190,000 202,080 1.0636 0.350 0.350 0.354 0.347 0.354 574,614 0.3517 -0.93%
2015-03-27 0 1.070 1.060 1.080 1.060 1.070 104,000 110,580 1.0633 0.354 0.350 0.357 0.350 0.354 314,525 0.3516 -0.93%
2015-03-26 0 1.080 1.070 1.080 1.070 1.080 66,000 71,180 1.0785 0.357 0.354 0.357 0.354 0.357 199,603 0.3566 0.93%
2015-03-25 0 1.070 1.070 1.090 1.050 1.070 20,000 21,240 1.0620 0.354 0.354 0.360 0.347 0.354 60,486 0.3512 0.94%
2015-03-24 0 1.060 1.060 1.080 1.060 1.060 52,000 55,120 1.0600 0.350 0.350 0.357 0.350 0.350 157,263 0.3505 -0.93%
2015-03-23 0 1.070 1.070 1.080 1.050 1.070 54,000 57,420 1.0633 0.354 0.354 0.357 0.347 0.354 163,311 0.3516 0.00%
2015-03-20 0 1.070 1.060 1.080 1.050 1.080 530,000 566,800 1.0694 0.354 0.350 0.357 0.347 0.357 1,602,870 0.3536 0.94%
2015-03-19 0 1.060 1.060 1.080 1.060 1.090 82,000 86,980 1.0607 0.350 0.350 0.357 0.350 0.360 247,991 0.3507 -2.75%
2015-03-18 0 1.090 1.050 1.090 1.080 1.090 130,000 141,540 1.0888 0.360 0.347 0.360 0.357 0.360 393,157 0.3600 2.83%
2015-03-17 0 1.060 1.050 1.070 1.050 1.060 386,000 405,680 1.0510 0.350 0.347 0.354 0.347 0.350 1,167,373 0.3475 0.95%
2015-03-16 0 1.050 1.050 1.060 1.050 1.050 2,000 2,100 1.0500 0.347 0.347 0.350 0.347 0.347 6,049 0.3472 0.96%
2015-03-13 0 1.040 1.040 1.080 - - 0 0 - 0.344 0.344 0.357 - - 0 - 0.00%
2015-03-12 0 1.040 1.040 1.070 1.030 1.040 60,000 62,220 1.0370 0.344 0.344 0.354 0.341 0.344 181,457 0.3429 -0.95%
2015-03-11 0 1.050 1.050 1.100 1.040 1.070 68,000 71,920 1.0576 0.347 0.347 0.364 0.344 0.354 205,651 0.3497 1.94%
2015-03-10 0 1.030 1.030 1.100 1.030 1.030 26,000 26,780 1.0300 0.341 0.341 0.364 0.341 0.341 78,631 0.3406 0.00%
2015-03-09 0 1.030 1.030 1.070 1.030 1.030 100,000 103,000 1.0300 0.341 0.341 0.354 0.341 0.341 302,428 0.3406 -2.83%
2015-03-06 0 1.060 1.050 1.070 1.050 1.060 128,000 135,560 1.0591 0.350 0.347 0.354 0.347 0.350 387,108 0.3502 0.00%
2015-03-05 0 1.060 1.030 1.060 - - 0 0 - 0.350 0.341 0.350 - - 0 - 0.00%
2015-03-04 0 1.060 1.040 1.060 - - 0 0 - 0.350 0.344 0.350 - - 0 - -0.93%
2015-03-03 0 1.070 1.050 1.070 - - 0 0 - 0.354 0.347 0.354 - - 0 - 0.00%
2015-03-02 0 1.070 1.040 1.070 - - 0 0 - 0.354 0.344 0.354 - - 0 - 0.00%
2015-02-27 0 1.070 1.060 1.070 1.030 1.070 778,000 815,500 1.0482 0.354 0.350 0.354 0.341 0.354 2,352,892 0.3466 0.94%
2015-02-26 0 1.060 1.060 1.080 1.060 1.070 364,000 389,040 1.0688 0.350 0.350 0.357 0.350 0.354 1,100,839 0.3534 -0.93%
2015-02-25 0 1.070 1.030 1.070 - - 0 0 - 0.354 0.341 0.354 - - 0 - 0.00%
2015-02-24 0 1.070 1.040 1.070 - - 30,000 31,200 1.0400 0.354 0.344 0.354 - - 90,728 0.3439 0.00%
2015-02-23 0 1.070 1.030 1.070 - - 0 0 - 0.354 0.341 0.354 - - 0 - 0.00%
2015-02-18 0 1.070 1.040 1.100 1.070 1.070 98,000 104,860 1.0700 0.354 0.344 0.364 0.354 0.354 296,380 0.3538 0.94%
2015-02-17 0 1.060 1.040 1.060 1.030 1.060 124,000 131,320 1.0590 0.350 0.344 0.350 0.341 0.350 375,011 0.3502 2.91%
2015-02-16 0 1.030 1.020 1.030 - - 0 0 - 0.341 0.337 0.341 - - 0 - 0.00%
2015-02-13 0 1.030 1.020 1.050 1.000 1.030 806,000 814,460 1.0105 0.341 0.337 0.347 0.331 0.341 2,437,572 0.3341 0.98%
2015-02-12 0 1.020 1.020 1.040 1.020 1.020 30,000 30,600 1.0200 0.337 0.337 0.344 0.337 0.337 90,728 0.3373 -1.92%
2015-02-11 0 1.040 1.020 1.040 1.020 1.040 128,000 131,660 1.0286 0.344 0.337 0.344 0.337 0.344 387,108 0.3401 1.96%
2015-02-10 0 1.020 1.020 1.040 1.020 1.020 54,000 55,080 1.0200 0.337 0.337 0.344 0.337 0.337 163,311 0.3373 0.00%
2015-02-09 0 1.020 1.020 1.040 - - 0 0 - 0.337 0.337 0.344 - - 0 - 0.00%
2015-02-06 0 1.020 1.020 1.030 1.020 1.020 54,000 55,080 1.0200 0.337 0.337 0.341 0.337 0.337 163,311 0.3373 0.00%
2015-02-05 0 1.020 1.010 1.030 1.010 1.020 90,000 91,600 1.0178 0.337 0.334 0.341 0.334 0.337 272,185 0.3365 0.00%
2015-02-04 0 1.020 1.020 1.040 1.010 1.040 332,000 339,140 1.0215 0.337 0.337 0.344 0.334 0.344 1,004,062 0.3378 -1.92%
2015-02-03 0 1.040 1.040 1.060 1.040 1.040 206,000 214,240 1.0400 0.344 0.344 0.350 0.344 0.344 623,002 0.3439 0.00%
2015-02-02 0 1.040 1.030 1.070 1.040 1.040 2,728,000 2,855,980 1.0469 0.344 0.341 0.354 0.344 0.344 8,250,243 0.3462 -1.89%
2015-01-30 0 1.060 1.060 1.070 1.050 1.050 20,000 21,000 1.0500 0.350 0.350 0.354 0.347 0.347 60,486 0.3472 0.00%
2015-01-29 0 1.060 1.050 1.070 1.060 1.060 250,000 265,000 1.0600 0.350 0.347 0.354 0.350 0.350 756,071 0.3505 -0.93%
2015-01-28 0 1.070 1.060 1.070 - - 0 0 - 0.354 0.350 0.354 - - 0 - 0.00%
2015-01-27 0 1.070 1.050 1.070 1.050 1.070 262,000 277,680 1.0598 0.354 0.347 0.354 0.347 0.354 792,362 0.3504 3.88%
2015-01-26 0 1.030 1.030 1.070 1.030 1.040 200,000 207,000 1.0350 0.341 0.341 0.354 0.341 0.344 604,857 0.3422 -0.96%
2015-01-23 0 1.040 1.040 1.060 1.030 1.050 276,000 287,400 1.0413 0.344 0.344 0.350 0.341 0.347 834,702 0.3443 -0.95%
2015-01-22 0 1.050 1.040 1.050 1.050 1.050 44,000 46,180 1.0495 0.347 0.344 0.347 0.347 0.347 133,068 0.3470 0.00%
2015-01-21 0 1.050 1.040 1.050 1.040 1.050 674,000 707,620 1.0499 0.347 0.344 0.347 0.344 0.347 2,038,366 0.3472 0.00%
2015-01-20 0 1.050 1.040 1.050 1.050 1.100 2,299,000 2,500,840 1.0878 0.347 0.344 0.347 0.347 0.364 6,952,826 0.3597 -2.78%
2015-01-19 0 1.080 1.050 1.080 1.050 1.090 68,000 72,980 1.0732 0.357 0.347 0.357 0.347 0.360 205,651 0.3549 0.00%
2015-01-16 0 1.080 1.040 1.080 1.050 1.080 114,000 121,620 1.0668 0.357 0.344 0.357 0.347 0.357 344,768 0.3528 1.89%
2015-01-15 0 1.060 1.050 1.060 1.030 1.090 42,000 44,480 1.0590 0.350 0.347 0.350 0.341 0.360 127,020 0.3502 -2.75%
2015-01-14 0 1.090 1.050 1.090 1.050 1.090 82,000 86,960 1.0605 0.360 0.347 0.360 0.347 0.360 247,991 0.3507 0.00%
2015-01-13 0 1.090 1.050 1.090 1.050 1.090 8,000 8,480 1.0600 0.360 0.347 0.360 0.347 0.360 24,194 0.3505 -0.91%
2015-01-12 0 1.100 1.050 1.100 1.050 1.100 60,000 64,220 1.0703 0.364 0.347 0.364 0.347 0.364 181,457 0.3539 1.85%
2015-01-09 0 1.080 1.050 1.080 1.050 1.140 496,000 539,580 1.0879 0.357 0.347 0.357 0.347 0.377 1,500,044 0.3597 2.86%
2015-01-08 0 1.050 1.040 1.050 1.050 1.100 1,084,000 1,141,080 1.0527 0.347 0.344 0.347 0.347 0.364 3,278,322 0.3481 -2.78%
2015-01-07 0 1.080 1.070 1.080 1.070 1.100 64,000 68,740 1.0741 0.357 0.354 0.357 0.354 0.364 193,554 0.3551 0.93%
2015-01-06 0 1.070 1.070 1.090 1.060 1.070 44,000 46,760 1.0627 0.354 0.354 0.360 0.350 0.354 133,068 0.3514 -1.83%
2015-01-05 0 1.090 1.090 1.100 1.090 1.100 36,000 39,420 1.0950 0.360 0.360 0.364 0.360 0.364 108,874 0.3621 1.87%
2015-01-02 0 1.070 1.070 1.100 1.060 1.070 100,000 106,100 1.0610 0.354 0.354 0.364 0.350 0.354 302,428 0.3508 0.94%
2014-12-31 0 1.060 1.050 1.100 1.060 1.060 100,000 106,000 1.0600 0.350 0.347 0.364 0.350 0.350 302,428 0.3505 0.00%
2014-12-30 0 1.060 1.050 1.090 1.060 1.060 130,000 137,800 1.0600 0.350 0.347 0.360 0.350 0.350 393,157 0.3505 -0.93%
2014-12-29 0 1.070 1.070 1.080 1.060 1.080 158,244 169,973 1.0741 0.354 0.354 0.357 0.350 0.357 478,575 0.3552 -0.93%
2014-12-24 0 1.080 1.080 1.100 1.080 1.080 10,000 10,800 1.0800 0.357 0.357 0.364 0.357 0.357 30,243 0.3571 0.00%
2014-12-23 0 1.080 1.050 1.090 - - 0 0 - 0.357 0.347 0.360 - - 0 - 0.00%
2014-12-22 0 1.080 1.070 1.100 - - 0 0 - 0.357 0.354 0.364 - - 0 - 0.00%
2014-12-19 0 1.080 1.060 1.100 1.040 1.100 948,000 1,010,800 1.0662 0.357 0.350 0.364 0.344 0.364 2,867,020 0.3526 0.00%
2014-12-18 0 1.080 1.070 1.090 1.080 1.080 40,000 43,200 1.0800 0.357 0.354 0.360 0.357 0.357 120,971 0.3571 -1.82%
2014-12-17 0 1.100 1.050 1.100 1.100 1.100 136,000 149,600 1.1000 0.364 0.347 0.364 0.364 0.364 411,302 0.3637 1.85%
2014-12-16 0 1.080 1.050 1.120 - - 0 0 - 0.357 0.347 0.370 - - 0 - 0.00%
2014-12-15 0 1.080 1.070 1.130 1.080 1.090 142,000 153,680 1.0823 0.357 0.354 0.374 0.357 0.360 429,448 0.3579 -0.92%
2014-12-12 0 1.090 1.090 1.100 1.090 1.090 118,000 128,620 1.0900 0.360 0.360 0.364 0.360 0.360 356,865 0.3604 0.00%
2014-12-11 0 1.090 1.080 1.090 - - 0 0 - 0.360 0.357 0.360 - - 0 - -0.91%
2014-12-10 0 1.100 1.080 1.100 1.090 1.100 46,000 50,160 1.0904 0.364 0.357 0.364 0.360 0.364 139,117 0.3606 1.85%
2014-12-09 0 1.080 1.070 1.100 1.080 1.080 290,000 313,200 1.0800 0.357 0.354 0.364 0.357 0.357 877,042 0.3571 -1.82%
2014-12-08 0 1.100 1.080 1.110 1.100 1.110 26,000 28,700 1.1038 0.364 0.357 0.367 0.364 0.367 78,631 0.3650 0.00%
2014-12-05 0 1.100 1.080 1.110 1.100 1.100 22,000 24,200 1.1000 0.364 0.357 0.367 0.364 0.364 66,534 0.3637 1.85%
2014-12-04 0 1.080 1.080 1.100 1.080 1.080 40,000 43,200 1.0800 0.357 0.357 0.364 0.357 0.357 120,971 0.3571 -1.82%
2014-12-03 0 1.100 1.080 1.100 1.100 1.100 250,000 275,000 1.1000 0.364 0.357 0.364 0.364 0.364 756,071 0.3637 0.00%
2014-12-02 0 1.100 1.080 1.100 1.100 1.100 300,000 330,000 1.1000 0.364 0.357 0.364 0.364 0.364 907,285 0.3637 1.85%
2014-12-01 0 1.080 1.080 1.100 1.080 1.110 142,000 156,020 1.0987 0.357 0.357 0.364 0.357 0.367 429,448 0.3633 -1.82%
2014-11-28 0 1.100 1.090 1.110 1.090 1.110 1,262,000 1,397,040 1.1070 0.364 0.360 0.367 0.360 0.367 3,816,645 0.3660 0.92%
2014-11-27 0 1.090 1.090 1.150 1.090 1.110 800,000 878,460 1.0981 0.360 0.360 0.380 0.360 0.367 2,419,426 0.3631 -1.80%
2014-11-26 0 1.110 1.110 1.130 1.090 1.110 150,000 165,780 1.1052 0.367 0.367 0.374 0.360 0.367 453,642 0.3654 1.83%
2014-11-25 0 1.090 1.090 1.110 1.090 1.100 590,531 647,862 1.0971 0.360 0.360 0.367 0.360 0.364 1,785,933 0.3628 0.00%
2014-11-24 0 1.090 1.090 1.110 1.090 1.100 684,000 750,520 1.0973 0.360 0.360 0.367 0.360 0.364 2,068,609 0.3628 -0.91%
2014-11-21 0 1.100 1.100 1.140 1.100 1.100 2,000 2,200 1.1000 0.364 0.364 0.377 0.364 0.364 6,049 0.3637 0.92%
2014-11-20 0 1.090 1.090 1.140 1.090 1.100 84,000 92,300 1.0988 0.360 0.360 0.377 0.360 0.364 254,040 0.3633 0.00%
2014-11-19 0 1.090 1.090 1.130 1.090 1.090 80,000 87,200 1.0900 0.360 0.360 0.374 0.360 0.360 241,943 0.3604 0.00%
2014-11-18 0 1.090 1.090 1.100 1.090 1.100 196,000 215,240 1.0982 0.360 0.360 0.364 0.360 0.364 592,759 0.3631 0.00%
2014-11-17 0 1.090 1.090 1.120 1.090 1.120 1,218,000 1,341,640 1.1015 0.360 0.360 0.370 0.360 0.370 3,683,576 0.3642 -2.68%
2014-11-14 0 1.120 1.120 1.130 1.120 1.120 6,000 6,720 1.1200 0.370 0.370 0.374 0.370 0.370 18,146 0.3703 0.90%
2014-11-13 0 1.110 1.110 1.140 1.110 1.120 274,740 306,479 1.1155 0.367 0.367 0.377 0.367 0.370 830,891 0.3689 -0.89%
2014-11-12 0 1.120 1.120 1.130 1.120 1.140 338,000 380,120 1.1246 0.370 0.370 0.374 0.370 0.377 1,022,208 0.3719 0.00%
2014-11-11 0 1.120 1.120 1.150 1.120 1.130 700,000 785,060 1.1215 0.370 0.370 0.380 0.370 0.374 2,116,998 0.3708 1.82%
2014-11-10 0 1.100 1.100 1.110 1.100 1.140 4,000 4,480 1.1200 0.364 0.364 0.367 0.364 0.377 12,097 0.3703 -1.79%
2014-11-07 0 1.120 1.110 1.140 1.120 1.130 266,000 299,380 1.1255 0.370 0.367 0.377 0.370 0.374 804,459 0.3722 0.00%
2014-11-06 0 1.120 1.120 1.130 1.110 1.120 949,400 1,063,186 1.1199 0.370 0.370 0.374 0.367 0.370 2,871,254 0.3703 0.00%
2014-11-05 0 1.120 1.120 1.130 1.120 1.120 8,000 8,960 1.1200 0.370 0.370 0.374 0.370 0.370 24,194 0.3703 0.90%
2014-11-04 0 1.110 1.110 1.120 1.100 1.120 24,000 26,720 1.1133 0.367 0.367 0.370 0.364 0.370 72,583 0.3681 0.91%
2014-11-03 0 1.100 1.090 1.120 1.090 1.130 772,000 852,480 1.1042 0.364 0.360 0.370 0.360 0.374 2,334,746 0.3651 -2.65%
2014-10-31 0 1.130 1.130 1.140 1.100 1.130 86,000 95,880 1.1149 0.374 0.374 0.377 0.364 0.374 260,088 0.3686 1.80%
2014-10-30 0 1.110 1.110 1.120 1.110 1.120 12,710,000 13,226,560 1.0406 0.367 0.367 0.370 0.367 0.370 38,438,632 0.3441 -0.89%
2014-10-29 0 1.120 1.100 1.120 1.110 1.130 290,000 325,800 1.1234 0.370 0.364 0.370 0.367 0.374 877,042 0.3715 0.00%
2014-10-28 0 1.120 1.120 1.130 1.110 1.120 90,000 100,500 1.1167 0.370 0.370 0.374 0.367 0.370 272,185 0.3692 2.75%
2014-10-27 0 1.090 1.090 1.120 1.090 1.120 456,000 501,240 1.0992 0.360 0.360 0.370 0.360 0.370 1,379,073 0.3635 -2.68%
2014-10-24 0 1.120 1.110 1.150 1.100 1.120 88,000 98,200 1.1159 0.370 0.367 0.380 0.364 0.370 266,137 0.3690 0.00%
2014-10-23 0 1.120 1.110 1.150 - - 0 0 - 0.370 0.367 0.380 - - 0 - 0.00%
2014-10-22 0 1.120 1.110 1.150 1.120 1.140 590,000 661,200 1.1207 0.370 0.367 0.380 0.370 0.377 1,784,327 0.3706 -1.75%
2014-10-21 0 1.140 1.110 1.150 - - 0 0 - 0.377 0.367 0.380 - - 0 - 0.00%
2014-10-20 0 1.140 1.110 1.150 1.140 1.140 36,000 41,040 1.1400 0.377 0.367 0.380 0.377 0.377 108,874 0.3769 0.00%
2014-10-17 0 1.140 1.140 1.170 1.120 1.140 68,000 76,840 1.1300 0.377 0.377 0.387 0.370 0.377 205,651 0.3736 0.88%
2014-10-16 0 1.130 1.130 1.150 1.130 1.130 10,000 11,300 1.1300 0.374 0.374 0.380 0.374 0.374 30,243 0.3736 0.00%
2014-10-15 0 1.130 1.130 1.160 - - 0 0 - 0.374 0.374 0.384 - - 0 - 0.00%
2014-10-14 0 1.130 1.130 1.170 1.110 1.120 7,570 8,454 1.1168 0.374 0.374 0.387 0.367 0.370 22,894 0.3693 0.00%
2014-10-13 0 1.130 1.110 1.160 - - 0 0 - 0.374 0.367 0.384 - - 0 - 0.00%
2014-10-10 0 1.130 1.130 1.160 1.130 1.140 1,008,000 1,139,140 1.1301 0.374 0.374 0.384 0.374 0.377 3,048,477 0.3737 -1.74%
2014-10-09 0 1.150 1.130 1.150 - - 0 0 - 0.380 0.374 0.380 - - 0 - 0.00%
2014-10-08 0 1.150 1.130 1.160 - - 0 0 - 0.380 0.374 0.384 - - 0 - 0.00%
2014-10-07 0 1.150 1.110 1.150 - - 0 0 - 0.380 0.367 0.380 - - 0 - -0.86%
2014-10-06 0 1.160 1.120 1.180 1.090 1.160 146,000 165,440 1.1332 0.384 0.370 0.390 0.360 0.384 441,545 0.3747 0.87%
2014-10-03 0 1.150 1.110 1.150 1.110 1.150 76,000 84,600 1.1132 0.380 0.367 0.380 0.367 0.380 229,845 0.3681 3.60%
2014-09-30 0 1.110 1.090 1.100 1.100 1.130 58,000 64,920 1.1193 0.367 0.360 0.364 0.364 0.374 175,408 0.3701 -0.89%
2014-09-29 0 1.120 1.120 1.160 1.120 1.160 398,000 461,160 1.1587 0.370 0.370 0.384 0.370 0.384 1,203,664 0.3831 -5.08%
2014-09-26 0 1.180 1.160 1.180 1.180 1.180 10,000 11,800 1.1800 0.390 0.384 0.390 0.390 0.390 30,243 0.3902 0.85%
2014-09-25 0 1.170 1.170 1.180 - - 0 0 - 0.387 0.387 0.390 - - 0 - 0.00%
2014-09-24 0 1.180 1.180 1.190 1.170 1.180 230,000 270,900 1.1778 0.387 0.387 0.390 0.384 0.387 701,530 0.3862 0.85%
2014-09-23 0 1.170 1.160 1.180 1.160 1.170 84,000 98,260 1.1698 0.384 0.380 0.387 0.380 0.384 256,211 0.3835 -0.85%
2014-09-22 0 1.180 1.180 1.200 1.160 1.180 340,000 397,840 1.1701 0.387 0.387 0.393 0.380 0.387 1,037,045 0.3836 0.00%
2014-09-19 0 1.180 1.160 1.190 1.160 1.180 120,000 140,400 1.1700 0.387 0.380 0.390 0.380 0.387 366,016 0.3836 0.00%
2014-09-18 0 1.180 1.160 1.180 1.170 1.180 246,000 288,120 1.1712 0.387 0.380 0.387 0.384 0.387 750,332 0.3840 0.85%
2014-09-17 0 1.170 1.170 1.180 1.160 1.170 154,000 179,000 1.1623 0.384 0.384 0.387 0.380 0.384 469,720 0.3811 0.00%
2014-09-16 0 1.170 1.160 1.170 1.170 1.170 4,000 4,680 1.1700 0.384 0.380 0.384 0.384 0.384 12,201 0.3836 -0.85%
2014-09-15 0 1.180 1.170 1.180 1.170 1.190 302,000 353,580 1.1708 0.387 0.384 0.387 0.384 0.390 921,140 0.3839 0.85%
2014-09-12 0 1.170 1.160 1.170 1.170 1.170 50,000 58,500 1.1700 0.384 0.380 0.384 0.384 0.384 152,507 0.3836 0.00%
2014-09-11 0 1.170 1.160 1.170 1.160 1.170 112,000 130,040 1.1611 0.384 0.380 0.384 0.380 0.384 341,615 0.3807 -0.85%
2014-09-10 0 1.180 1.160 1.180 1.170 1.180 308,000 361,040 1.1722 0.387 0.380 0.387 0.384 0.387 939,440 0.3843 0.85%
2014-09-08 0 1.170 1.170 1.180 1.140 1.190 154,000 179,500 1.1656 0.384 0.384 0.387 0.374 0.390 469,720 0.3821 1.74%
2014-09-05 0 1.150 1.130 1.150 1.140 1.170 530,600 613,586 1.1564 0.377 0.370 0.377 0.374 0.384 1,618,400 0.3791 0.00%
2014-09-04 0 1.150 1.150 1.160 1.140 1.150 284,000 326,500 1.1496 0.377 0.377 0.380 0.374 0.377 866,237 0.3769 0.00%
2014-09-03 0 1.150 1.150 1.160 1.130 1.160 134,000 153,720 1.1472 0.377 0.377 0.380 0.370 0.380 408,718 0.3761 -0.86%
2014-09-02 0 1.160 1.130 1.160 1.130 1.160 418,000 477,820 1.1431 0.380 0.370 0.380 0.370 0.380 1,274,955 0.3748 3.57%
2014-09-01 0 1.120 1.120 1.140 1.120 1.140 120,000 134,800 1.1233 0.367 0.367 0.374 0.367 0.374 366,016 0.3683 -1.75%
2014-08-29 0 1.140 1.140 1.150 1.110 1.140 660,000 740,360 1.1218 0.374 0.374 0.377 0.364 0.374 2,013,087 0.3678 0.00%
2014-08-28 0 1.140 1.130 1.140 1.130 1.150 662,000 757,800 1.1447 0.374 0.370 0.374 0.370 0.377 2,019,187 0.3753 -0.87%
2014-08-27 0 1.150 1.130 1.150 - - 0 0 - 0.377 0.370 0.377 - - 0 - 0.00%
2014-08-26 0 1.150 1.140 1.150 1.130 1.150 106,000 121,440 1.1457 0.377 0.374 0.377 0.370 0.377 323,314 0.3756 1.77%
2014-08-25 0 1.130 1.130 1.140 1.130 1.130 36,000 40,680 1.1300 0.370 0.370 0.374 0.370 0.370 109,805 0.3705 -0.88%
2014-08-22 0 1.140 1.130 1.150 1.140 1.140 110,000 125,400 1.1400 0.374 0.370 0.377 0.374 0.374 335,514 0.3738 0.00%
2014-08-21 0 1.140 1.130 1.140 1.130 1.140 410,000 466,900 1.1388 0.374 0.370 0.374 0.370 0.374 1,250,554 0.3734 0.00%
2014-08-20 0 1.140 1.140 1.150 1.140 1.140 122,000 139,080 1.1400 0.374 0.374 0.377 0.374 0.374 372,116 0.3738 0.88%
2014-08-19 0 1.130 1.130 1.140 1.130 1.140 80,000 90,900 1.1363 0.370 0.370 0.374 0.370 0.374 244,010 0.3725 -0.88%
2014-08-18 0 1.140 1.130 1.140 1.130 1.140 124,000 140,440 1.1326 0.374 0.370 0.374 0.370 0.374 378,216 0.3713 0.88%
2014-08-15 0 1.130 1.130 1.150 1.130 1.130 702,000 793,260 1.1300 0.370 0.370 0.377 0.370 0.370 2,141,192 0.3705 0.00%
2014-08-14 0 1.130 1.130 1.150 1.100 1.120 32,000 35,600 1.1125 0.370 0.370 0.377 0.361 0.367 97,604 0.3647 0.00%
2014-08-13 0 1.130 1.110 1.130 1.120 1.140 82,000 92,880 1.1327 0.370 0.364 0.370 0.367 0.374 250,111 0.3714 0.00%
2014-08-12 0 1.130 1.120 1.140 1.130 1.130 2,000 2,260 1.1300 0.370 0.367 0.374 0.370 0.370 6,100 0.3705 0.00%
2014-08-11 0 1.130 1.120 1.130 1.130 1.140 440,000 497,240 1.1301 0.370 0.367 0.370 0.370 0.374 1,342,058 0.3705 -0.88%
2014-08-08 0 1.140 1.130 1.140 1.130 1.140 342,000 388,480 1.1359 0.374 0.370 0.374 0.370 0.374 1,043,145 0.3724 -0.87%
2014-08-07 0 1.150 1.130 1.150 1.130 1.150 182,000 206,640 1.1354 0.377 0.370 0.377 0.370 0.377 555,124 0.3722 0.88%
2014-08-06 0 1.140 1.140 1.150 1.130 1.140 304,000 345,560 1.1367 0.374 0.374 0.377 0.370 0.374 927,240 0.3727 -0.87%
2014-08-05 0 1.150 1.140 1.150 1.140 1.150 172,000 196,780 1.1441 0.377 0.374 0.377 0.374 0.377 524,623 0.3751 0.88%
2014-08-04 0 1.140 1.140 1.150 1.130 1.140 706,000 802,940 1.1373 0.374 0.374 0.377 0.370 0.374 2,153,393 0.3729 0.88%
2014-08-01 0 1.130 1.120 1.130 1.100 1.130 244,000 271,720 1.1136 0.370 0.367 0.370 0.361 0.370 744,232 0.3651 0.89%
2014-07-31 0 1.120 1.110 1.130 1.110 1.130 336,000 376,360 1.1201 0.367 0.364 0.370 0.364 0.370 1,024,844 0.3672 0.90%
2014-07-30 0 1.110 1.110 1.120 1.090 1.110 174,000 191,140 1.0985 0.364 0.364 0.367 0.357 0.364 530,723 0.3602 0.00%
2014-07-29 0 1.110 1.110 1.120 1.090 1.110 106,000 116,660 1.1006 0.364 0.364 0.367 0.357 0.364 323,314 0.3608 0.91%
2014-07-28 0 1.100 1.100 1.110 1.090 1.130 870,000 965,780 1.1101 0.361 0.361 0.364 0.357 0.370 2,653,614 0.3639 -0.90%
2014-07-25 0 1.110 1.110 1.120 1.100 1.130 1,280,000 1,426,600 1.1145 0.364 0.364 0.367 0.361 0.370 3,904,168 0.3654 -1.77%
2014-07-24 0 1.130 1.130 1.150 1.120 1.140 110,000 125,140 1.1376 0.370 0.370 0.377 0.367 0.374 335,514 0.3730 -0.88%
2014-07-23 0 1.140 1.130 1.140 1.130 1.140 202,000 229,480 1.1360 0.374 0.370 0.374 0.370 0.374 616,126 0.3725 1.79%
2014-07-22 0 1.120 1.110 1.130 1.110 1.130 222,000 249,080 1.1220 0.367 0.364 0.370 0.364 0.370 677,129 0.3678 -0.88%
2014-07-21 0 1.130 1.130 1.140 1.130 1.130 66,000 74,580 1.1300 0.370 0.370 0.374 0.370 0.370 201,309 0.3705 0.89%
2014-07-18 0 1.120 1.120 1.130 1.120 1.130 220,000 246,420 1.1201 0.367 0.367 0.370 0.367 0.370 671,029 0.3672 0.00%
2014-07-17 0 1.120 1.120 1.130 1.110 1.140 1,176,000 1,330,700 1.1315 0.367 0.367 0.370 0.364 0.374 3,586,954 0.3710 0.90%
2014-07-16 0 1.110 1.080 1.120 1.100 1.150 1,772,000 1,978,680 1.1166 0.364 0.354 0.367 0.361 0.377 5,404,832 0.3661 -0.89%
2014-07-15 0 1.120 1.110 1.130 1.110 1.140 190,000 214,860 1.1308 0.367 0.364 0.370 0.364 0.374 579,525 0.3708 -0.88%
2014-07-14 0 1.130 1.110 1.130 1.100 1.140 1,004,000 1,115,140 1.1107 0.370 0.364 0.370 0.361 0.374 3,062,332 0.3641 0.89%
2014-07-11 0 1.120 1.120 1.150 1.120 1.120 4,000 4,480 1.1200 0.367 0.367 0.377 0.367 0.367 12,201 0.3672 -1.75%
2014-07-10 0 1.140 1.120 1.150 - - 0 0 - 0.374 0.367 0.377 - - 0 - 0.00%
2014-07-09 0 1.140 1.140 1.150 1.130 1.150 132,000 150,720 1.1418 0.374 0.374 0.377 0.370 0.377 402,617 0.3744 0.88%
2014-07-08 0 1.130 1.130 1.140 1.130 1.130 54,000 61,020 1.1300 0.370 0.370 0.374 0.370 0.370 164,707 0.3705 0.00%
2014-07-07 0 1.130 1.120 1.140 - - 0 0 - 0.370 0.367 0.374 - - 0 - 0.00%
2014-07-04 0 1.130 1.120 1.140 1.120 1.130 176,000 198,700 1.1290 0.370 0.367 0.374 0.367 0.370 536,823 0.3701 0.89%
2014-07-03 0 1.120 1.100 1.120 1.100 1.120 84,000 93,320 1.1110 0.367 0.361 0.367 0.361 0.367 256,211 0.3642 0.90%
2014-07-02 0 1.110 1.110 1.140 1.110 1.110 124,000 137,640 1.1100 0.364 0.364 0.374 0.364 0.364 378,216 0.3639 0.91%
2014-06-30 0 1.100 1.100 1.120 1.100 1.130 546,000 608,040 1.1136 0.361 0.361 0.367 0.361 0.370 1,665,372 0.3651 -2.65%
2014-06-27 0 1.130 1.130 1.140 1.130 1.150 372,000 421,860 1.1340 0.370 0.370 0.374 0.370 0.377 1,134,649 0.3718 0.00%
2014-06-26 0 1.130 1.130 1.150 1.090 1.130 110,000 122,780 1.1162 0.370 0.370 0.377 0.357 0.370 335,514 0.3659 0.00%
2014-06-25 0 1.130 1.100 1.130 - - 0 0 - 0.370 0.361 0.370 - - 0 - 0.00%
2014-06-24 0 1.130 1.130 1.150 - - 0 0 - 0.370 0.370 0.377 - - 0 - 1.80%
2014-06-23 0 1.110 1.110 1.130 1.110 1.130 98,000 109,600 1.1184 0.364 0.364 0.370 0.364 0.370 298,913 0.3667 -1.77%
2014-06-20 0 1.130 1.110 1.130 1.130 1.130 10,000 11,300 1.1300 0.370 0.364 0.370 0.370 0.370 30,501 0.3705 0.00%
2014-06-19 0 1.130 1.130 1.140 1.130 1.130 156,000 176,280 1.1300 0.370 0.370 0.374 0.370 0.370 475,820 0.3705 0.00%
2014-06-18 0 1.130 1.130 1.150 1.130 1.130 70,000 78,920 1.1274 0.370 0.370 0.377 0.370 0.370 213,509 0.3696 0.00%
2014-06-17 0 1.130 1.120 1.130 1.110 1.130 22,000 24,820 1.1282 0.370 0.367 0.370 0.364 0.370 67,103 0.3699 1.80%
2014-06-16 0 1.110 1.110 1.130 1.110 1.120 70,000 78,200 1.1171 0.364 0.364 0.370 0.364 0.367 213,509 0.3663 -1.77%
2014-06-13 0 1.130 1.130 1.150 1.130 1.150 116,000 132,000 1.1379 0.370 0.370 0.377 0.370 0.377 353,815 0.3731 -1.74%
2014-06-12 0 1.150 1.140 1.150 1.150 1.150 2,000 2,300 1.1500 0.377 0.374 0.377 0.377 0.377 6,100 0.3770 0.88%
2014-06-11 0 1.140 1.130 1.150 1.140 1.160 582,000 673,660 1.1575 0.374 0.370 0.377 0.374 0.380 1,775,176 0.3795 -0.87%
2014-06-10 0 1.150 1.150 1.170 1.150 1.160 60,000 69,460 1.1577 0.377 0.377 0.384 0.377 0.380 183,008 0.3795 0.00%
2014-06-09 0 1.150 1.150 1.160 1.150 1.160 68,000 78,860 1.1597 0.377 0.377 0.380 0.377 0.380 207,409 0.3802 0.26%
2014-06-06 0 1.200 1.190 1.200 1.190 1.210 718,000 861,420 1.1997 0.376 0.373 0.376 0.373 0.379 2,291,188 0.3760 0.00%
2014-06-05 0 1.200 1.190 1.200 1.190 1.210 1,042,000 1,250,460 1.2001 0.376 0.373 0.376 0.373 0.379 3,325,095 0.3761 0.00%
2014-06-04 0 1.200 1.180 1.200 1.200 1.220 844,000 1,013,900 1.2013 0.376 0.370 0.376 0.376 0.382 2,693,263 0.3765 0.00%
2014-06-03 0 1.200 1.190 1.200 1.200 1.220 1,970,000 2,365,680 1.2009 0.376 0.373 0.376 0.376 0.382 6,286,408 0.3763 -0.83%
2014-05-30 0 1.210 1.210 1.230 1.200 1.230 102,000 123,720 1.2129 0.379 0.379 0.385 0.376 0.385 325,489 0.3801 -1.63%
2014-05-29 0 1.230 1.220 1.230 1.220 1.230 68,000 83,440 1.2271 0.385 0.382 0.385 0.382 0.385 216,993 0.3845 0.00%
2014-05-28 0 1.230 1.210 1.230 1.220 1.230 308,000 376,260 1.2216 0.385 0.379 0.385 0.382 0.385 982,850 0.3828 0.00%
2014-05-27 0 1.230 1.210 1.230 - - 0 0 - 0.385 0.379 0.385 - - 0 - 0.00%
2014-05-26 0 1.230 1.210 1.230 1.230 1.240 250,000 308,020 1.2321 0.385 0.379 0.385 0.385 0.389 797,768 0.3861 1.65%
2014-05-23 0 1.210 1.210 1.230 1.210 1.230 432,000 530,960 1.2291 0.379 0.379 0.385 0.379 0.385 1,378,542 0.3852 -1.63%
2014-05-22 0 1.230 1.230 1.240 1.210 1.230 266,000 323,460 1.2160 0.385 0.385 0.389 0.379 0.385 848,825 0.3811 1.65%
2014-05-21 0 1.210 1.200 1.220 1.210 1.230 136,000 165,560 1.2174 0.379 0.376 0.382 0.379 0.385 433,986 0.3815 -0.82%
2014-05-20 0 1.220 1.200 1.230 1.220 1.220 120,000 146,400 1.2200 0.382 0.376 0.385 0.382 0.382 382,928 0.3823 0.00%
2014-05-19 0 1.220 1.200 1.220 1.210 1.230 50,000 61,020 1.2204 0.382 0.376 0.382 0.379 0.385 159,554 0.3824 0.83%
2014-05-16 0 1.210 1.210 1.230 1.200 1.210 80,000 96,500 1.2063 0.379 0.379 0.385 0.376 0.379 255,286 0.3780 0.83%
2014-05-15 0 1.200 1.200 1.230 1.200 1.220 32,000 38,960 1.2175 0.376 0.376 0.385 0.376 0.382 102,114 0.3815 -0.83%
2014-05-14 0 1.210 1.200 1.220 1.210 1.210 82,000 99,220 1.2100 0.379 0.376 0.382 0.379 0.379 261,668 0.3792 0.83%
2014-05-13 0 1.200 1.200 1.230 1.200 1.200 10,000 12,000 1.2000 0.376 0.376 0.385 0.376 0.376 31,911 0.3760 -2.44%
2014-05-12 0 1.230 1.210 1.230 - - 0 0 - 0.385 0.379 0.385 - - 0 - 0.00%
2014-05-09 0 1.230 1.200 1.230 1.220 1.240 664,000 812,560 1.2237 0.385 0.376 0.385 0.382 0.389 2,118,871 0.3835 0.82%
2014-05-08 0 1.220 1.190 1.220 - - 0 0 - 0.382 0.373 0.382 - - 0 - 0.00%
2014-05-07 0 1.220 1.190 1.220 1.210 1.220 82,000 99,800 1.2171 0.382 0.373 0.382 0.379 0.382 261,668 0.3814 2.52%
2014-05-05 0 1.190 1.190 1.210 1.190 1.210 40,000 47,880 1.1970 0.373 0.373 0.379 0.373 0.379 127,643 0.3751 0.00%
2014-05-02 0 1.190 1.190 1.200 1.190 1.230 416,000 500,560 1.2033 0.373 0.373 0.376 0.373 0.385 1,327,485 0.3771 -2.46%
2014-04-30 0 1.220 1.200 1.220 1.180 1.240 162,000 195,680 1.2079 0.382 0.376 0.382 0.370 0.389 516,953 0.3785 -0.81%
2014-04-29 0 1.230 1.220 1.230 1.220 1.240 104,000 127,680 1.2277 0.385 0.382 0.385 0.382 0.389 331,871 0.3847 -0.81%
2014-04-28 0 1.240 1.200 1.240 - - 0 0 - 0.389 0.376 0.389 - - 0 - 0.00%
2014-04-25 0 1.240 1.220 1.240 - - 0 0 - 0.389 0.382 0.389 - - 0 - -0.80%
2014-04-24 0 1.250 1.220 1.250 1.220 1.260 492,000 612,080 1.2441 0.392 0.382 0.392 0.382 0.395 1,570,006 0.3899 0.81%
2014-04-23 0 1.240 1.230 1.240 1.240 1.260 234,000 293,140 1.2527 0.389 0.385 0.389 0.389 0.395 746,710 0.3926 -1.59%
2014-04-22 0 1.260 1.240 1.260 1.240 1.260 86,000 107,160 1.2460 0.395 0.389 0.395 0.389 0.395 274,432 0.3905 0.80%
2014-04-17 0 1.250 1.230 1.250 1.230 1.260 24,000 29,920 1.2467 0.392 0.385 0.392 0.385 0.395 76,586 0.3907 0.00%
2014-04-16 0 1.250 1.230 1.250 1.250 1.260 170,000 213,000 1.2529 0.392 0.385 0.392 0.392 0.395 542,482 0.3926 0.00%
2014-04-15 0 1.250 1.240 1.250 1.230 1.260 264,000 330,520 1.2520 0.392 0.389 0.392 0.385 0.395 842,443 0.3923 0.00%
2014-04-14 0 1.250 1.250 1.260 1.230 1.260 308,000 383,920 1.2465 0.392 0.392 0.395 0.385 0.395 982,850 0.3906 0.00%
2014-04-11 0 1.250 1.230 1.250 1.230 1.260 394,216 491,250 1.2461 0.392 0.385 0.392 0.385 0.395 1,257,971 0.3905 0.81%
2014-04-10 0 1.240 1.240 1.250 1.240 1.260 230,000 286,920 1.2475 0.389 0.389 0.392 0.389 0.395 733,946 0.3909 -0.80%
2014-04-09 0 1.250 1.210 1.250 1.220 1.250 74,000 91,000 1.2297 0.392 0.379 0.392 0.382 0.392 236,139 0.3854 0.81%
2014-04-08 0 1.240 1.230 1.250 1.210 1.260 680,087 845,460 1.2432 0.389 0.385 0.392 0.379 0.395 2,170,205 0.3896 1.64%
2014-04-07 0 1.220 1.210 1.220 1.220 1.260 242,000 297,900 1.2310 0.382 0.379 0.382 0.382 0.395 772,239 0.3858 -0.81%
2014-04-04 0 1.230 1.220 1.230 1.220 1.250 254,000 312,620 1.2308 0.385 0.382 0.385 0.382 0.392 810,532 0.3857 0.00%
2014-04-03 0 1.230 1.220 1.250 1.220 1.250 332,000 410,040 1.2351 0.385 0.382 0.392 0.382 0.392 1,059,435 0.3870 0.00%
2014-04-02 0 1.230 1.220 1.230 1.230 1.260 128,000 158,460 1.2380 0.385 0.382 0.385 0.385 0.395 408,457 0.3879 0.00%
2014-04-01 0 1.230 1.210 1.230 1.210 1.230 400,000 489,180 1.2230 0.385 0.379 0.385 0.379 0.385 1,276,428 0.3832 1.65%
2014-03-31 0 1.210 1.200 1.210 1.180 1.210 258,000 308,780 1.1968 0.379 0.376 0.379 0.370 0.379 823,296 0.3751 0.00%
2014-03-28 0 1.210 1.200 1.210 1.210 1.260 1,098,000 1,346,900 1.2267 0.379 0.376 0.379 0.379 0.395 3,503,795 0.3844 0.00%
2014-03-27 0 1.210 1.200 1.210 1.200 1.220 638,000 772,880 1.2114 0.379 0.376 0.379 0.376 0.382 2,035,903 0.3796 0.83%
2014-03-26 0 1.200 1.200 1.210 1.200 1.210 522,460 628,998 1.2039 0.376 0.376 0.379 0.376 0.379 1,667,206 0.3773 0.00%
2014-03-25 0 1.200 1.190 1.200 1.190 1.210 328,000 393,420 1.1995 0.376 0.373 0.376 0.373 0.379 1,046,671 0.3759 -0.83%
2014-03-24 0 1.210 1.210 1.220 1.200 1.220 340,000 410,660 1.2078 0.379 0.379 0.382 0.376 0.382 1,084,964 0.3785 0.00%
2014-03-21 0 1.210 1.200 1.220 1.180 1.210 156,000 186,180 1.1935 0.379 0.376 0.382 0.370 0.379 497,807 0.3740 1.68%
2014-03-20 0 1.190 1.190 1.210 1.190 1.230 364,000 438,380 1.2043 0.373 0.373 0.379 0.373 0.385 1,161,550 0.3774 -2.46%
2014-03-19 0 1.220 1.210 1.230 1.200 1.280 1,134,000 1,397,900 1.2327 0.382 0.379 0.385 0.376 0.401 3,618,674 0.3863 0.83%
2014-03-18 0 1.210 1.190 1.210 1.200 1.250 1,216,000 1,483,380 1.2199 0.379 0.373 0.379 0.376 0.392 3,880,341 0.3823 0.00%
2014-03-17 0 1.210 1.210 1.230 1.170 1.210 608,636 715,404 1.1754 0.379 0.379 0.385 0.367 0.379 1,942,200 0.3683 2.54%
2014-03-14 0 1.180 1.170 1.180 1.170 1.180 158,000 185,320 1.1729 0.370 0.367 0.370 0.367 0.370 504,189 0.3676 0.00%
2014-03-13 0 1.180 1.180 1.200 - - 0 0 - 0.370 0.370 0.376 - - 0 - 0.00%
2014-03-12 0 1.180 1.170 1.190 1.170 1.190 122,000 143,520 1.1764 0.370 0.367 0.373 0.367 0.373 389,311 0.3687 -0.84%
2014-03-11 0 1.190 1.180 1.190 1.180 1.190 120,000 142,760 1.1897 0.373 0.370 0.373 0.370 0.373 382,928 0.3728 0.00%
2014-03-10 0 1.190 1.190 1.200 1.190 1.190 158,000 188,020 1.1900 0.373 0.373 0.376 0.373 0.373 504,189 0.3729 -0.83%
2014-03-07 0 1.200 1.190 1.210 1.200 1.220 64,000 77,480 1.2106 0.376 0.373 0.379 0.376 0.382 204,228 0.3794 0.00%
2014-03-06 0 1.200 1.200 1.220 - - 0 0 - 0.376 0.376 0.382 - - 0 - 0.00%
2014-03-05 0 1.200 1.190 1.200 1.190 1.200 104,174 124,401 1.1942 0.376 0.373 0.376 0.373 0.376 332,427 0.3742 0.00%
2014-03-04 0 1.200 1.190 1.200 1.190 1.210 218,000 261,820 1.2010 0.376 0.373 0.376 0.373 0.379 695,653 0.3764 0.00%
2014-03-03 0 1.200 1.190 1.200 1.190 1.210 242,000 291,700 1.2054 0.376 0.373 0.376 0.373 0.379 772,239 0.3777 0.84%
2014-02-28 0 1.190 1.190 1.210 1.190 1.230 138,000 166,880 1.2093 0.373 0.373 0.379 0.373 0.385 440,368 0.3790 -0.83%
2014-02-27 0 1.200 1.200 1.220 1.160 1.200 220,000 259,940 1.1815 0.376 0.376 0.382 0.364 0.376 702,035 0.3703 0.84%
2014-02-26 0 1.190 1.190 1.230 1.180 1.200 238,000 283,220 1.1900 0.373 0.373 0.385 0.370 0.376 759,475 0.3729 -0.83%
2014-02-25 0 1.200 1.190 1.210 1.200 1.220 162,000 196,120 1.2106 0.376 0.373 0.379 0.376 0.382 516,953 0.3794 -2.44%
2014-02-24 0 1.230 1.210 1.230 1.210 1.230 76,000 92,960 1.2232 0.385 0.379 0.385 0.379 0.385 242,521 0.3833 0.82%
2014-02-21 0 1.220 1.200 1.220 1.190 1.250 530,000 640,620 1.2087 0.382 0.376 0.382 0.373 0.392 1,691,267 0.3788 0.00%
2014-02-20 0 1.220 1.210 1.220 1.210 1.280 1,186,778 1,467,390 1.2364 0.382 0.379 0.382 0.379 0.401 3,787,092 0.3875 -3.17%
2014-02-19 0 1.260 1.250 1.260 1.190 1.260 2,058,000 2,526,100 1.2275 0.395 0.392 0.395 0.373 0.395 6,567,222 0.3847 5.00%
2014-02-18 0 1.200 1.190 1.200 1.180 1.220 2,038,000 2,444,000 1.1992 0.376 0.373 0.376 0.370 0.382 6,503,401 0.3758 1.69%
2014-02-17 0 1.180 1.180 1.190 1.090 1.220 6,030,024 7,085,422 1.1750 0.370 0.370 0.373 0.342 0.382 19,242,229 0.3682 9.26%
2014-02-14 0 1.080 1.080 1.100 1.080 1.100 1,530,000 1,660,820 1.0855 0.338 0.338 0.345 0.338 0.345 4,882,337 0.3402 0.00%
2014-02-13 0 1.080 1.080 1.090 1.080 1.100 620,000 680,500 1.0976 0.338 0.338 0.342 0.338 0.345 1,978,463 0.3440 -2.70%
2014-02-12 0 1.110 1.100 1.110 1.110 1.120 132,000 147,540 1.1177 0.348 0.345 0.348 0.348 0.351 421,221 0.3503 -0.89%
2014-02-11 0 1.120 1.110 1.120 1.090 1.130 18,000 19,740 1.0967 0.351 0.348 0.351 0.342 0.354 57,439 0.3437 1.82%
2014-02-10 0 1.100 1.100 1.110 1.100 1.100 76,000 83,600 1.1000 0.345 0.345 0.348 0.345 0.345 242,521 0.3447 0.00%
2014-02-07 0 1.100 1.090 1.100 1.100 1.110 244,000 268,480 1.1003 0.345 0.342 0.345 0.345 0.348 778,621 0.3448 0.00%
2014-02-06 0 1.100 1.100 1.120 1.100 1.100 106,000 116,600 1.1000 0.345 0.345 0.351 0.345 0.345 338,253 0.3447 0.00%
2014-02-05 0 1.100 1.080 1.100 1.090 1.110 656,000 720,540 1.0984 0.345 0.338 0.345 0.342 0.348 2,093,342 0.3442 -0.90%
2014-02-04 0 1.110 1.100 1.110 1.090 1.120 372,000 409,820 1.1017 0.348 0.345 0.348 0.342 0.351 1,187,078 0.3452 -1.77%
2014-01-30 0 1.130 1.130 1.140 1.100 1.130 38,000 42,820 1.1268 0.354 0.354 0.357 0.345 0.354 121,261 0.3531 1.80%
2014-01-29 0 1.110 1.110 1.140 - - 0 0 - 0.348 0.348 0.357 - - 0 - 0.91%
2014-01-28 0 1.100 1.100 1.120 1.100 1.120 142,000 156,260 1.1004 0.345 0.345 0.351 0.345 0.351 453,132 0.3448 -0.90%
2014-01-27 0 1.110 1.100 1.120 1.110 1.140 340,000 385,780 1.1346 0.348 0.345 0.351 0.348 0.357 1,084,964 0.3556 -2.63%
2014-01-24 0 1.140 1.140 1.160 1.120 1.150 62,000 71,160 1.1477 0.357 0.357 0.364 0.351 0.360 197,846 0.3597 -0.87%
2014-01-23 0 1.150 1.140 1.170 - - 0 0 - 0.360 0.357 0.367 - - 0 - 0.00%
2014-01-22 0 1.150 1.150 1.170 - - 0 0 - 0.360 0.360 0.367 - - 0 - 0.88%
2014-01-21 0 1.140 1.120 1.150 1.140 1.150 116,000 132,340 1.1409 0.357 0.351 0.360 0.357 0.360 370,164 0.3575 -0.87%
2014-01-20 0 1.150 1.150 1.180 1.150 1.180 58,000 67,100 1.1569 0.360 0.360 0.370 0.360 0.370 185,082 0.3625 -1.71%
2014-01-17 0 1.170 1.160 1.190 1.170 1.200 310,000 367,520 1.1855 0.367 0.364 0.373 0.367 0.376 989,232 0.3715 2.63%
2014-01-16 0 1.140 1.140 1.170 1.140 1.160 104,000 120,200 1.1558 0.357 0.357 0.367 0.357 0.364 331,871 0.3622 -2.56%
2014-01-15 0 1.170 1.150 1.170 1.100 1.180 262,000 299,840 1.1444 0.367 0.360 0.367 0.345 0.370 836,060 0.3586 0.00%
2014-01-14 0 1.170 1.170 1.180 1.160 1.170 154,000 179,080 1.1629 0.367 0.367 0.370 0.364 0.367 491,425 0.3644 1.74%
2014-01-13 0 1.150 1.150 1.160 1.150 1.150 4,000 4,600 1.1500 0.360 0.360 0.364 0.360 0.360 12,764 0.3604 0.00%
2014-01-10 0 1.150 1.150 1.170 1.150 1.150 80,000 91,700 1.1463 0.360 0.360 0.367 0.360 0.360 255,286 0.3592 0.88%
2014-01-09 0 1.140 1.140 1.150 1.120 1.140 218,000 247,280 1.1343 0.357 0.357 0.360 0.351 0.357 695,653 0.3555 0.00%
2014-01-08 0 1.140 1.140 1.170 1.120 1.140 24,000 27,080 1.1283 0.357 0.357 0.367 0.351 0.357 76,586 0.3536 1.79%
2014-01-07 0 1.120 1.120 1.140 1.110 1.140 381,000 427,950 1.1232 0.351 0.351 0.357 0.348 0.357 1,215,798 0.3520 -0.88%
2014-01-06 0 1.130 1.110 1.130 - - 0 0 - 0.354 0.348 0.354 - - 0 - -0.88%
2014-01-03 0 1.140 1.140 1.160 1.130 1.150 150,000 170,860 1.1391 0.357 0.357 0.364 0.354 0.360 478,661 0.3570 -1.72%
2014-01-02 0 1.160 1.150 1.160 1.160 1.160 30,000 34,800 1.1600 0.364 0.360 0.364 0.364 0.364 95,732 0.3635 0.87%
2013-12-31 0 1.150 1.140 1.150 1.140 1.150 122,000 140,100 1.1484 0.360 0.357 0.360 0.357 0.360 389,311 0.3599 -0.86%
2013-12-30 0 1.160 1.160 1.170 1.160 1.170 30,000 34,900 1.1633 0.364 0.364 0.367 0.364 0.367 95,732 0.3646 -0.85%
2013-12-27 0 1.170 1.170 1.180 1.160 1.160 140,000 162,400 1.1600 0.367 0.367 0.370 0.364 0.364 446,750 0.3635 0.86%
2013-12-24 0 1.160 1.160 1.180 1.160 1.160 100,000 116,000 1.1600 0.364 0.364 0.370 0.364 0.364 319,107 0.3635 0.87%
2013-12-23 0 1.150 1.150 1.160 1.150 1.180 294,026 341,168 1.1603 0.360 0.360 0.364 0.360 0.370 938,258 0.3636 -0.86%
2013-12-20 0 1.160 1.160 1.170 1.160 1.160 278,000 322,480 1.1600 0.364 0.364 0.367 0.364 0.364 887,117 0.3635 0.00%
2013-12-19 0 1.160 1.160 1.170 1.160 1.190 282,000 328,940 1.1665 0.364 0.364 0.367 0.364 0.373 899,882 0.3655 -0.85%
2013-12-18 0 1.170 1.160 1.180 1.170 1.170 124,001 145,081 1.1700 0.367 0.364 0.370 0.367 0.367 395,696 0.3666 0.00%
2013-12-17 0 1.170 1.170 1.180 1.170 1.170 422,000 493,740 1.1700 0.367 0.367 0.370 0.367 0.367 1,346,632 0.3666 0.00%
2013-12-16 0 1.170 1.160 1.170 1.160 1.180 422,648 494,112 1.1691 0.367 0.364 0.367 0.364 0.370 1,348,699 0.3664 1.74%
2013-12-13 0 1.150 1.140 1.170 1.140 1.150 68,000 77,880 1.1453 0.360 0.357 0.367 0.357 0.360 216,993 0.3589 0.00%
2013-12-12 0 1.150 1.130 1.150 1.140 1.150 24,000 27,580 1.1492 0.360 0.354 0.360 0.357 0.360 76,586 0.3601 0.88%
2013-12-11 0 1.140 1.140 1.150 1.130 1.150 328,000 374,840 1.1428 0.357 0.357 0.360 0.354 0.360 1,046,671 0.3581 -2.56%
2013-12-10 0 1.170 1.160 1.170 1.160 1.170 52,000 60,480 1.1631 0.367 0.364 0.367 0.364 0.367 165,936 0.3645 0.86%
2013-12-09 0 1.160 1.160 1.180 1.160 1.180 60,000 70,080 1.1680 0.364 0.364 0.370 0.364 0.370 191,464 0.3660 -0.85%
2013-12-06 0 1.170 1.160 1.170 1.160 1.170 620,000 723,200 1.1665 0.367 0.364 0.367 0.364 0.367 1,978,463 0.3655 0.86%
2013-12-05 0 1.160 1.160 1.170 1.160 1.170 72,000 84,220 1.1697 0.364 0.364 0.367 0.364 0.367 229,757 0.3666 -0.85%
2013-12-04 0 1.170 1.150 1.170 1.140 1.170 318,000 367,540 1.1558 0.367 0.360 0.367 0.357 0.367 1,014,760 0.3622 0.00%
2013-12-03 0 1.170 1.170 1.180 1.170 1.170 40,000 46,800 1.1700 0.367 0.367 0.370 0.367 0.367 127,643 0.3666 0.00%
2013-12-02 0 1.170 1.150 1.170 1.140 1.180 210,000 241,660 1.1508 0.367 0.360 0.367 0.357 0.370 670,125 0.3606 0.00%
2013-11-29 0 1.170 1.170 1.180 1.170 1.170 238,000 278,460 1.1700 0.367 0.367 0.370 0.367 0.367 759,475 0.3666 1.74%
2013-11-28 0 1.150 1.150 1.180 1.150 1.150 3,840 4,360 1.1354 0.360 0.360 0.370 0.360 0.360 12,254 0.3558 -0.86%
2013-11-27 0 1.160 1.150 1.170 1.160 1.160 26,000 30,140 1.1592 0.364 0.360 0.367 0.364 0.364 82,968 0.3633 0.87%
2013-11-26 0 1.150 1.150 1.180 1.150 1.170 81,000 93,800 1.1580 0.360 0.360 0.370 0.360 0.367 258,477 0.3629 -1.71%
2013-11-25 0 1.170 1.150 1.170 1.170 1.170 90,000 105,300 1.1700 0.367 0.360 0.367 0.367 0.367 287,196 0.3666 0.00%
2013-11-22 0 1.170 1.170 1.180 1.170 1.190 277,000 324,880 1.1729 0.367 0.367 0.370 0.367 0.373 883,926 0.3675 0.00%
2013-11-21 0 1.170 1.140 1.190 1.130 1.170 290,000 331,960 1.1447 0.367 0.357 0.373 0.354 0.367 925,410 0.3587 1.74%
2013-11-20 0 1.150 1.150 1.190 1.150 1.150 110,000 126,500 1.1500 0.360 0.360 0.373 0.360 0.360 351,018 0.3604 0.00%
2013-11-19 0 1.150 1.150 1.180 1.150 1.150 20,000 23,000 1.1500 0.360 0.360 0.370 0.360 0.360 63,821 0.3604 0.00%
2013-11-18 0 1.150 1.150 1.200 1.150 1.150 14,000 16,100 1.1500 0.360 0.360 0.376 0.360 0.360 44,675 0.3604 -0.86%
2013-11-15 0 1.160 1.160 1.180 1.160 1.160 58,000 67,280 1.1600 0.364 0.364 0.370 0.364 0.364 185,082 0.3635 0.00%
2013-11-14 0 1.160 1.160 1.170 1.160 1.160 136,000 157,760 1.1600 0.364 0.364 0.367 0.364 0.364 433,986 0.3635 -0.85%
2013-11-13 0 1.170 1.170 1.180 1.150 1.170 496,000 579,200 1.1677 0.367 0.367 0.370 0.360 0.367 1,582,771 0.3659 0.00%
2013-11-12 0 1.170 1.160 1.170 1.160 1.200 596,000 697,000 1.1695 0.367 0.364 0.367 0.364 0.376 1,901,878 0.3665 -3.31%
2013-11-11 0 1.210 1.190 1.250 1.120 1.240 1,648,000 1,910,740 1.1594 0.379 0.373 0.392 0.351 0.389 5,258,884 0.3633 7.08%
2013-11-08 0 1.130 1.120 1.130 1.120 1.130 120,000 135,200 1.1267 0.354 0.351 0.354 0.351 0.354 382,928 0.3531 0.00%
2013-11-07 0 1.130 1.130 1.140 1.120 1.150 282,070 320,574 1.1365 0.354 0.354 0.357 0.351 0.360 900,105 0.3562 0.89%
2013-11-06 0 1.120 1.110 1.120 1.120 1.130 442,000 496,040 1.1223 0.351 0.348 0.351 0.351 0.354 1,410,453 0.3517 -0.88%
2013-11-05 0 1.130 1.120 1.140 1.130 1.130 240,000 271,200 1.1300 0.354 0.351 0.357 0.354 0.354 765,857 0.3541 0.00%
2013-11-04 0 1.130 1.130 1.140 1.130 1.130 344,000 388,720 1.1300 0.354 0.354 0.357 0.354 0.354 1,097,728 0.3541 0.89%
2013-11-01 0 1.120 1.120 1.130 1.110 1.130 310,000 347,340 1.1205 0.351 0.351 0.354 0.348 0.354 989,232 0.3511 0.00%
2013-10-31 0 1.120 1.110 1.120 1.120 1.120 150,000 168,000 1.1200 0.351 0.348 0.351 0.351 0.351 478,661 0.3510 0.90%
2013-10-30 0 1.110 1.110 1.120 1.100 1.120 322,000 358,100 1.1121 0.348 0.348 0.351 0.345 0.351 1,027,525 0.3485 0.91%
2013-10-29 0 1.100 1.100 1.110 1.090 1.100 378,000 415,720 1.0998 0.345 0.345 0.348 0.342 0.345 1,206,225 0.3446 0.00%
2013-10-28 0 1.100 1.090 1.100 1.090 1.100 306,000 335,680 1.0970 0.345 0.342 0.345 0.342 0.345 976,467 0.3438 -0.90%
2013-10-25 0 1.110 1.090 1.110 1.090 1.110 362,000 397,780 1.0988 0.348 0.342 0.348 0.342 0.348 1,155,167 0.3443 0.00%
2013-10-24 0 1.110 1.100 1.110 1.100 1.120 1,646,000 1,821,860 1.1068 0.348 0.345 0.348 0.345 0.351 5,252,501 0.3469 0.00%
2013-10-23 0 1.110 1.100 1.110 1.110 1.120 402,000 446,280 1.1101 0.348 0.345 0.348 0.348 0.351 1,282,810 0.3479 -0.89%
2013-10-22 0 1.120 1.120 1.130 1.120 1.120 526,000 589,120 1.1200 0.351 0.351 0.354 0.351 0.351 1,678,503 0.3510 0.00%
2013-10-21 0 1.120 1.120 1.130 1.110 1.140 184,000 206,660 1.1232 0.351 0.351 0.354 0.348 0.357 587,157 0.3520 0.00%
2013-10-18 0 1.120 1.110 1.130 1.110 1.120 144,000 160,920 1.1175 0.351 0.348 0.354 0.348 0.351 459,514 0.3502 0.90%
2013-10-17 0 1.110 1.110 1.120 1.110 1.110 448,000 497,280 1.1100 0.348 0.348 0.351 0.348 0.348 1,429,599 0.3478 0.00%
2013-10-16 0 1.110 1.100 1.110 1.110 1.110 536,000 594,960 1.1100 0.348 0.345 0.348 0.348 0.348 1,710,414 0.3478 0.00%
2013-10-15 0 1.110 1.100 1.120 1.110 1.120 540,000 603,300 1.1172 0.348 0.345 0.351 0.348 0.351 1,723,178 0.3501 0.00%
2013-10-11 0 1.110 1.110 1.120 1.100 1.120 290,000 322,260 1.1112 0.348 0.348 0.351 0.345 0.351 925,410 0.3482 0.00%
2013-10-10 0 1.110 1.100 1.110 - - 0 0 - 0.348 0.345 0.348 - - 0 - 0.00%
2013-10-09 0 1.110 1.090 1.110 1.110 1.110 14,000 15,540 1.1100 0.348 0.342 0.348 0.348 0.348 44,675 0.3478 0.00%
2013-10-08 0 1.110 1.110 1.120 1.100 1.120 488,000 542,180 1.1110 0.348 0.348 0.351 0.345 0.351 1,557,242 0.3482 0.91%
2013-10-07 0 1.100 1.100 1.110 1.100 1.110 416,000 458,200 1.1014 0.345 0.345 0.348 0.345 0.348 1,327,485 0.3452 0.00%
2013-10-04 0 1.100 1.090 1.100 1.090 1.110 824,000 905,900 1.0994 0.345 0.342 0.345 0.342 0.348 2,629,442 0.3445 0.00%
2013-10-03 0 1.100 1.090 1.100 1.100 1.100 100,000 110,000 1.1000 0.345 0.342 0.345 0.345 0.345 319,107 0.3447 0.00%
2013-10-02 0 1.100 1.090 1.100 1.090 1.110 998,000 1,096,340 1.0985 0.345 0.342 0.345 0.342 0.348 3,184,688 0.3443 -3.51%
2013-09-30 0 1.140 1.120 1.140 1.120 1.140 2,240,000 2,512,060 1.1215 0.357 0.351 0.357 0.351 0.357 7,147,997 0.3514 1.79%
2013-09-27 0 1.120 1.100 1.120 1.100 1.140 108,000 118,920 1.1011 0.351 0.345 0.351 0.345 0.357 344,636 0.3451 0.00%
2013-09-26 0 1.120 1.100 1.120 1.100 1.140 60,000 67,420 1.1237 0.351 0.345 0.351 0.345 0.357 191,464 0.3521 -0.88%
2013-09-25 0 1.130 1.120 1.130 1.120 1.130 178,000 199,380 1.1201 0.354 0.351 0.354 0.351 0.354 568,010 0.3510 0.89%
2013-09-24 0 1.120 1.120 1.130 1.120 1.120 108,000 120,960 1.1200 0.351 0.351 0.354 0.351 0.351 344,636 0.3510 -0.88%
2013-09-23 0 1.130 1.120 1.140 1.120 1.140 84,000 94,420 1.1240 0.354 0.351 0.357 0.351 0.357 268,050 0.3522 0.62%
2013-09-19 0 1.140 1.120 1.140 1.120 1.140 246,000 278,020 1.1302 0.352 0.346 0.352 0.346 0.352 796,887 0.3489 1.79%
2013-09-18 0 1.120 1.110 1.120 1.120 1.120 10,000 11,200 1.1200 0.346 0.343 0.346 0.346 0.346 32,394 0.3457 0.00%
2013-09-17 0 1.120 1.110 1.120 1.110 1.120 540,000 604,400 1.1193 0.346 0.343 0.346 0.343 0.346 1,749,263 0.3455 0.90%
2013-09-16 0 1.110 1.110 1.130 1.110 1.140 710,000 794,120 1.1185 0.343 0.343 0.349 0.343 0.352 2,299,957 0.3453 -1.77%
2013-09-13 0 1.130 1.120 1.130 1.110 1.130 134,000 150,320 1.1218 0.349 0.346 0.349 0.343 0.349 434,076 0.3463 1.80%
2013-09-12 0 1.110 1.110 1.120 1.100 1.130 536,000 596,500 1.1129 0.343 0.343 0.346 0.340 0.349 1,736,306 0.3435 0.00%
2013-09-11 0 1.110 1.100 1.110 1.100 1.110 404,000 446,740 1.1058 0.343 0.340 0.343 0.340 0.343 1,308,708 0.3414 0.00%
2013-09-10 0 1.110 1.100 1.110 1.100 1.110 466,000 515,740 1.1067 0.343 0.340 0.343 0.340 0.343 1,509,549 0.3417 0.91%
2013-09-09 0 1.100 1.090 1.100 1.090 1.100 1,066,000 1,172,540 1.0999 0.340 0.336 0.340 0.336 0.340 3,453,175 0.3396 0.92%
2013-09-06 0 1.090 1.080 1.100 1.080 1.100 1,516,000 1,646,780 1.0863 0.336 0.333 0.340 0.333 0.340 4,910,895 0.3353 -0.91%
2013-09-05 0 1.100 1.090 1.100 1.100 1.100 716,000 787,600 1.1000 0.340 0.336 0.340 0.340 0.340 2,319,394 0.3396 0.00%
2013-09-04 0 1.100 1.090 1.100 1.100 1.110 692,000 761,400 1.1003 0.340 0.336 0.340 0.340 0.343 2,241,649 0.3397 0.00%
2013-09-03 0 1.100 1.100 1.110 1.090 1.130 968,000 1,074,480 1.1100 0.340 0.340 0.343 0.336 0.349 3,135,717 0.3427 0.00%
2013-09-02 0 1.100 1.100 1.110 1.100 1.120 924,000 1,025,820 1.1102 0.340 0.340 0.343 0.340 0.346 2,993,184 0.3427 -2.65%
2013-08-30 0 1.130 1.130 1.160 1.130 1.140 110,000 125,220 1.1384 0.349 0.349 0.358 0.349 0.352 356,331 0.3514 -0.88%
2013-08-29 0 1.140 1.130 1.150 1.140 1.150 232,000 265,300 1.1435 0.352 0.349 0.355 0.352 0.355 751,535 0.3530 0.00%
2013-08-28 0 1.140 1.140 1.150 1.130 1.150 234,000 267,860 1.1447 0.352 0.352 0.355 0.349 0.355 758,014 0.3534 -2.56%
2013-08-27 0 1.170 1.150 1.170 1.150 1.180 334,000 388,580 1.1634 0.361 0.355 0.361 0.355 0.364 1,081,952 0.3591 3.54%
2013-08-26 0 1.130 1.130 1.150 1.130 1.150 3,240,000 3,722,400 1.1489 0.349 0.349 0.355 0.349 0.355 10,495,580 0.3547 -1.74%
2013-08-23 0 1.150 1.140 1.150 1.150 1.190 142,000 165,560 1.1659 0.355 0.352 0.355 0.355 0.367 459,991 0.3599 -1.71%
2013-08-22 0 1.170 1.160 1.170 1.170 1.190 710,000 830,860 1.1702 0.361 0.358 0.361 0.361 0.367 2,299,957 0.3613 -0.85%
2013-08-21 0 1.180 1.160 1.180 1.160 1.190 154,000 181,280 1.1771 0.364 0.358 0.364 0.358 0.367 498,864 0.3634 -0.84%
2013-08-20 0 1.190 1.170 1.190 1.180 1.220 568,000 678,900 1.1952 0.367 0.361 0.367 0.364 0.377 1,839,966 0.3690 -1.65%
2013-08-19 0 1.210 1.190 1.210 1.190 1.210 26,000 31,240 1.2015 0.374 0.367 0.374 0.367 0.374 84,224 0.3709 2.54%
2013-08-16 0 1.180 1.170 1.180 1.180 1.220 416,000 494,280 1.1882 0.364 0.361 0.364 0.364 0.377 1,347,581 0.3668 -1.67%
2013-08-15 0 1.200 1.200 1.220 1.200 1.200 4,000 4,800 1.2000 0.370 0.370 0.377 0.370 0.370 12,958 0.3704 0.00%
2013-08-13 0 1.200 1.180 1.210 1.200 1.230 1,426,000 1,724,020 1.2090 0.370 0.364 0.374 0.370 0.380 4,619,351 0.3732 -2.44%
2013-08-12 0 1.230 1.160 1.230 1.230 1.230 4,000 4,920 1.2300 0.380 0.358 0.380 0.380 0.380 12,958 0.3797 0.82%
2013-08-09 0 1.220 1.200 1.220 1.220 1.240 54,000 66,800 1.2370 0.377 0.370 0.377 0.377 0.383 174,926 0.3819 2.52%
2013-08-08 0 1.190 1.190 1.210 1.180 1.180 10,000 11,800 1.1800 0.367 0.367 0.374 0.364 0.364 32,394 0.3643 0.85%
2013-08-07 0 1.180 1.180 1.200 1.180 1.220 168,000 200,440 1.1931 0.364 0.364 0.370 0.364 0.377 544,215 0.3683 -1.67%
2013-08-06 0 1.200 1.180 1.220 1.160 1.200 168,000 199,100 1.1851 0.370 0.364 0.377 0.358 0.370 544,215 0.3658 1.69%
2013-08-05 0 1.180 1.150 1.180 - - 0 0 - 0.364 0.355 0.364 - - 0 - 0.00%
2013-08-02 0 1.180 1.180 1.200 1.170 1.180 530,000 624,700 1.1787 0.364 0.364 0.370 0.361 0.364 1,716,870 0.3639 0.00%
2013-08-01 0 1.180 1.180 1.190 1.180 1.180 40,000 47,200 1.1800 0.364 0.364 0.367 0.364 0.364 129,575 0.3643 -0.84%
2013-07-31 0 1.190 1.120 1.190 1.180 1.190 256,000 302,140 1.1802 0.367 0.346 0.367 0.364 0.367 829,280 0.3643 0.85%
2013-07-30 0 1.180 1.160 1.180 1.160 1.180 138,000 161,000 1.1667 0.364 0.358 0.364 0.358 0.364 447,034 0.3602 0.85%
2013-07-29 0 1.170 1.170 1.180 1.170 1.170 2,000 2,340 1.1700 0.361 0.361 0.364 0.361 0.361 6,479 0.3612 0.00%
2013-07-26 0 1.170 1.150 1.190 1.170 1.170 20,000 23,400 1.1700 0.361 0.355 0.367 0.361 0.361 64,788 0.3612 -0.85%
2013-07-25 0 1.180 1.180 1.190 1.180 1.180 138,000 162,840 1.1800 0.364 0.364 0.367 0.364 0.364 447,034 0.3643 1.72%
2013-07-24 0 1.160 1.160 1.180 1.150 1.160 50,000 57,900 1.1580 0.358 0.358 0.364 0.355 0.358 161,969 0.3575 0.87%
2013-07-23 0 1.150 1.140 1.160 1.130 1.150 78,000 89,020 1.1413 0.355 0.352 0.358 0.349 0.355 252,671 0.3523 2.68%
2013-07-22 0 1.120 1.110 1.160 1.120 1.160 190,000 214,600 1.1295 0.346 0.343 0.358 0.346 0.358 615,482 0.3487 0.00%
2013-07-19 0 1.120 1.120 1.180 1.120 1.120 70,000 78,400 1.1200 0.346 0.346 0.364 0.346 0.346 226,756 0.3457 0.00%
2013-07-18 0 1.120 1.120 1.160 1.120 1.140 144,000 162,680 1.1297 0.346 0.346 0.358 0.346 0.352 466,470 0.3487 -2.61%
2013-07-17 0 1.150 1.150 1.180 1.150 1.160 230,000 265,200 1.1530 0.355 0.355 0.364 0.355 0.358 745,057 0.3559 -0.86%
2013-07-16 0 1.160 1.160 1.200 1.150 1.220 208,000 249,380 1.1989 0.358 0.358 0.370 0.355 0.377 673,790 0.3701 -1.69%
2013-07-15 0 1.180 1.140 1.180 1.130 1.180 318,000 362,520 1.1400 0.364 0.352 0.364 0.349 0.364 1,030,122 0.3519 4.42%
2013-07-12 0 1.130 1.130 1.180 1.120 1.130 108,000 121,420 1.1243 0.349 0.349 0.364 0.346 0.349 349,853 0.3471 0.00%
2013-07-11 0 1.130 1.130 1.170 1.120 1.120 8,000 8,960 1.1200 0.349 0.349 0.361 0.346 0.346 25,915 0.3457 -2.59%
2013-07-10 0 1.160 1.120 1.160 1.100 1.180 244,000 272,840 1.1182 0.358 0.346 0.358 0.340 0.364 790,408 0.3452 5.45%
2013-07-09 0 1.100 1.100 1.160 1.100 1.100 140,000 154,000 1.1000 0.340 0.340 0.358 0.340 0.340 453,513 0.3396 0.00%
2013-07-08 0 1.100 1.080 1.150 1.100 1.110 46,000 50,700 1.1022 0.340 0.333 0.355 0.340 0.343 149,011 0.3402 -2.65%
2013-07-05 0 1.130 1.120 1.200 1.130 1.130 82,000 92,660 1.1300 0.349 0.346 0.370 0.349 0.349 265,629 0.3488 0.89%
2013-07-04 0 1.120 1.120 1.180 - - 0 0 - 0.346 0.346 0.364 - - 0 - 0.00%
2013-07-03 0 1.120 1.110 1.170 1.110 1.160 294,000 331,800 1.1286 0.346 0.343 0.361 0.343 0.358 952,377 0.3484 -3.45%
2013-07-02 0 1.160 1.150 1.170 1.150 1.160 170,000 197,000 1.1588 0.358 0.355 0.361 0.355 0.358 550,694 0.3577 0.00%
2013-06-28 0 1.160 1.160 1.180 1.120 1.160 130,000 149,800 1.1523 0.358 0.358 0.364 0.346 0.358 421,119 0.3557 -0.85%
2013-06-27 0 1.170 1.170 1.180 1.160 1.170 450,000 525,600 1.1680 0.361 0.361 0.364 0.358 0.361 1,457,719 0.3606 0.86%
2013-06-26 0 1.160 1.160 1.180 1.160 1.160 100,000 116,000 1.1600 0.358 0.358 0.364 0.358 0.358 323,938 0.3581 1.75%
2013-06-25 0 1.140 1.140 1.150 1.120 1.150 544,000 616,180 1.1327 0.352 0.352 0.355 0.346 0.355 1,762,221 0.3497 0.00%
2013-06-24 0 1.140 1.140 1.160 1.120 1.140 2,378,000 2,688,580 1.1306 0.352 0.352 0.358 0.346 0.352 7,703,238 0.3490 -1.72%
2013-06-21 0 1.160 1.160 1.220 1.160 1.160 80,000 92,800 1.1600 0.358 0.358 0.377 0.358 0.358 259,150 0.3581 -1.69%
2013-06-20 0 1.180 1.180 1.200 1.170 1.200 474,000 561,560 1.1847 0.364 0.364 0.370 0.361 0.370 1,535,465 0.3657 -3.28%
2013-06-19 0 1.220 1.210 1.220 1.220 1.230 158,000 193,080 1.2220 0.377 0.374 0.377 0.377 0.380 511,822 0.3772 -0.81%
2013-06-18 0 1.230 1.220 1.230 1.220 1.230 78,000 95,240 1.2210 0.380 0.377 0.380 0.377 0.380 252,671 0.3769 0.82%
2013-06-17 0 1.220 1.210 1.220 1.190 1.230 292,000 351,620 1.2042 0.377 0.374 0.377 0.367 0.380 945,898 0.3717 0.83%
2013-06-14 0 1.210 1.200 1.210 1.200 1.220 192,000 232,280 1.2098 0.374 0.370 0.374 0.370 0.377 621,960 0.3735 1.68%
2013-06-13 0 1.190 1.180 1.190 1.190 1.240 1,566,000 1,885,700 1.2042 0.367 0.364 0.367 0.367 0.383 5,072,864 0.3717 -4.03%
2013-06-11 0 1.240 1.230 1.240 1.230 1.250 440,000 547,660 1.2447 0.383 0.380 0.383 0.380 0.386 1,425,326 0.3842 -2.36%
2013-06-10 0 1.270 1.260 1.270 1.260 1.280 544,000 689,320 1.2671 0.392 0.389 0.392 0.389 0.395 1,762,221 0.3912 -0.78%
2013-06-07 0 1.280 1.270 1.280 1.270 1.420 24,896,000 31,318,828 1.2580 0.395 0.392 0.395 0.392 0.438 80,647,520 0.3883 3.23%
2013-06-06 0 1.240 1.250 1.260 1.240 1.260 238,000 296,400 1.2454 0.383 0.386 0.389 0.383 0.389 770,972 0.3844 -1.59%
2013-06-05 0 1.260 1.250 1.260 1.260 1.260 4,000 5,040 1.2600 0.389 0.386 0.389 0.389 0.389 12,958 0.3890 -0.79%
2013-06-04 0 1.270 1.260 1.270 1.270 1.280 430,000 546,200 1.2702 0.392 0.389 0.392 0.392 0.395 1,392,932 0.3921 0.00%
2013-06-03 0 1.270 1.270 1.280 1.260 1.270 1,216,000 1,542,600 1.2686 0.392 0.392 0.395 0.389 0.392 3,939,082 0.3916 1.60%
2013-05-31 0 1.270 1.260 1.270 1.270 1.280 448,000 570,980 1.2745 0.386 0.383 0.386 0.386 0.389 1,474,461 0.3872 0.00%
2013-05-30 0 1.270 1.260 1.270 1.260 1.280 86,000 108,980 1.2672 0.386 0.383 0.386 0.383 0.389 283,044 0.3850 -0.78%
2013-05-29 0 1.280 1.260 1.280 1.280 1.290 1,203,405 1,551,416 1.2892 0.389 0.383 0.389 0.389 0.392 3,960,655 0.3917 -1.54%
2013-05-28 0 1.300 1.280 1.300 1.300 1.300 368,000 478,400 1.3000 0.395 0.389 0.395 0.395 0.395 1,211,164 0.3950 0.78%
2013-05-27 0 1.290 1.280 1.290 1.240 1.290 446,000 567,340 1.2721 0.392 0.389 0.392 0.377 0.392 1,467,878 0.3865 0.78%
2013-05-24 0 1.280 1.260 1.280 1.260 1.280 298,000 377,400 1.2664 0.389 0.383 0.389 0.383 0.389 980,780 0.3848 -0.78%
2013-05-23 0 1.290 1.260 1.290 1.260 1.300 430,000 551,920 1.2835 0.392 0.383 0.392 0.383 0.395 1,415,219 0.3900 -0.77%
2013-05-22 0 1.300 1.300 1.310 1.300 1.300 70,000 91,000 1.3000 0.395 0.395 0.398 0.395 0.395 230,384 0.3950 0.00%
2013-05-21 0 1.300 1.290 1.310 1.280 1.300 100,000 129,600 1.2960 0.395 0.392 0.398 0.389 0.395 329,121 0.3938 -0.76%
2013-05-20 0 1.310 1.300 1.320 1.310 1.320 360,000 471,820 1.3106 0.398 0.395 0.401 0.398 0.401 1,184,834 0.3982 -0.76%
2013-05-16 0 1.320 1.300 1.320 1.270 1.320 416,000 537,460 1.2920 0.401 0.395 0.401 0.386 0.401 1,369,142 0.3926 -0.75%
2013-05-15 0 1.330 1.300 1.330 1.300 1.330 676,000 891,440 1.3187 0.404 0.395 0.404 0.395 0.404 2,224,856 0.4007 0.76%
2013-05-14 0 1.320 1.300 1.320 1.290 1.320 324,000 422,160 1.3030 0.401 0.395 0.401 0.392 0.401 1,066,351 0.3959 -0.75%
2013-05-13 0 1.330 1.320 1.330 1.330 1.350 456,000 612,360 1.3429 0.404 0.401 0.404 0.404 0.410 1,500,790 0.4080 0.00%
2013-05-10 0 1.330 1.320 1.330 1.310 1.340 256,000 339,520 1.3263 0.404 0.401 0.404 0.398 0.407 842,549 0.4030 0.00%
2013-05-09 0 1.330 1.330 1.340 1.310 1.330 194,000 256,600 1.3227 0.404 0.404 0.407 0.398 0.404 638,494 0.4019 -0.75%
2013-05-08 0 1.340 1.310 1.340 1.320 1.340 284,000 378,240 1.3318 0.407 0.398 0.407 0.401 0.407 934,703 0.4047 0.75%
2013-05-07 0 1.330 1.330 1.340 1.300 1.330 416,000 545,520 1.3113 0.404 0.404 0.407 0.395 0.404 1,369,142 0.3984 2.31%
2013-05-06 0 1.300 1.280 1.300 1.270 1.300 480,000 615,720 1.2828 0.395 0.389 0.395 0.386 0.395 1,579,779 0.3898 1.56%
2013-05-03 0 1.280 1.270 1.290 1.280 1.300 102,000 131,800 1.2922 0.389 0.386 0.392 0.389 0.395 335,703 0.3926 0.00%
2013-05-02 0 1.280 1.280 1.290 - - 0 0 - 0.389 0.389 0.392 - - 0 - 0.00%
2013-04-30 0 1.280 1.270 1.280 1.260 1.290 212,000 271,560 1.2809 0.389 0.386 0.389 0.383 0.392 697,736 0.3892 0.00%
2013-04-29 0 1.280 1.270 1.290 1.260 1.290 204,000 260,820 1.2785 0.389 0.386 0.392 0.383 0.392 671,406 0.3885 1.59%
2013-04-26 0 1.260 1.260 1.280 - - 0 0 - 0.383 0.383 0.389 - - 0 - 0.80%
2013-04-25 0 1.250 1.250 1.280 1.250 1.280 80,000 101,320 1.2665 0.380 0.380 0.389 0.380 0.389 263,297 0.3848 -2.34%
2013-04-24 0 1.280 1.260 1.280 1.280 1.280 2,000 2,560 1.2800 0.389 0.383 0.389 0.389 0.389 6,582 0.3889 1.59%
2013-04-23 0 1.260 1.260 1.280 1.260 1.260 6,000 7,600 1.2667 0.383 0.383 0.389 0.383 0.383 19,747 0.3849 0.00%
2013-04-22 0 1.260 1.260 1.270 1.240 1.250 60,000 74,700 1.2450 0.383 0.383 0.386 0.377 0.380 197,472 0.3783 -1.56%
2013-04-19 0 1.280 1.250 1.280 1.230 1.280 794,000 994,680 1.2527 0.389 0.380 0.389 0.374 0.389 2,613,218 0.3806 0.00%
2013-04-18 0 1.280 1.250 1.280 1.280 1.280 2,000 2,560 1.2800 0.389 0.380 0.389 0.389 0.389 6,582 0.3889 0.00%
2013-04-17 0 1.280 1.270 1.280 1.260 1.280 164,000 208,720 1.2727 0.389 0.386 0.389 0.383 0.389 539,758 0.3867 0.00%
2013-04-16 0 1.280 1.270 1.290 1.280 1.290 334,000 428,200 1.2820 0.389 0.386 0.392 0.389 0.392 1,099,263 0.3895 0.00%
2013-04-15 0 1.280 1.280 1.300 1.250 1.300 404,000 517,540 1.2810 0.389 0.389 0.395 0.380 0.395 1,329,647 0.3892 -0.78%
2013-04-12 0 1.290 1.280 1.290 1.270 1.310 410,000 527,620 1.2869 0.392 0.389 0.392 0.386 0.398 1,349,395 0.3910 0.78%
2013-04-11 0 1.280 1.270 1.280 1.240 1.320 954,000 1,205,660 1.2638 0.389 0.386 0.389 0.377 0.401 3,139,811 0.3840 5.79%
2013-04-10 0 1.210 1.210 1.230 1.210 1.210 274,000 331,540 1.2100 0.368 0.368 0.374 0.368 0.368 901,791 0.3676 0.00%
2013-04-09 0 1.210 1.200 1.210 1.210 1.210 134,000 162,140 1.2100 0.368 0.365 0.368 0.368 0.368 441,022 0.3676 0.00%
2013-04-08 0 1.210 1.210 1.220 1.160 1.210 626,000 753,520 1.2037 0.368 0.368 0.371 0.352 0.368 2,060,295 0.3657 0.83%
2013-04-05 0 1.200 1.200 1.210 1.150 1.280 1,748,000 2,095,600 1.1989 0.365 0.365 0.368 0.349 0.389 5,753,029 0.3643 -5.51%
2013-04-03 0 1.270 1.250 1.270 1.260 1.280 256,000 323,560 1.2639 0.386 0.380 0.386 0.383 0.389 842,549 0.3840 0.00%
2013-04-02 0 1.270 1.250 1.270 1.260 1.320 1,572,000 2,036,960 1.2958 0.386 0.380 0.386 0.383 0.401 5,173,777 0.3937 -2.31%
2013-03-28 0 1.300 1.290 1.300 1.290 1.320 1,412,000 1,837,080 1.3010 0.395 0.392 0.395 0.392 0.401 4,647,184 0.3953 0.00%
2013-03-27 0 1.300 1.300 1.310 1.280 1.310 814,000 1,055,000 1.2961 0.395 0.395 0.398 0.389 0.398 2,679,042 0.3938 0.78%
2013-03-26 0 1.290 1.270 1.290 1.250 1.300 580,000 737,260 1.2711 0.392 0.386 0.392 0.380 0.395 1,908,900 0.3862 1.57%
2013-03-25 0 1.270 1.270 1.290 1.260 1.290 1,142,000 1,457,060 1.2759 0.386 0.386 0.392 0.383 0.392 3,758,558 0.3877 -1.55%
2013-03-22 0 1.290 1.280 1.290 1.260 1.350 7,742,000 9,970,560 1.2879 0.392 0.389 0.392 0.383 0.410 25,480,522 0.3913 -7.86%
2013-03-21 0 1.400 1.400 1.410 1.380 1.510 2,144,000 3,064,520 1.4293 0.425 0.425 0.428 0.419 0.459 7,056,347 0.4343 -6.04%
2013-03-20 0 1.490 1.480 1.490 1.460 1.500 806,000 1,188,920 1.4751 0.453 0.450 0.453 0.444 0.456 2,652,713 0.4482 2.05%
2013-03-19 0 1.460 1.460 1.470 1.440 1.460 886,000 1,284,700 1.4500 0.444 0.444 0.447 0.438 0.444 2,916,009 0.4406 0.69%
2013-03-18 0 1.450 1.440 1.460 1.450 1.510 1,708,000 2,491,640 1.4588 0.441 0.438 0.444 0.441 0.459 5,621,381 0.4432 -5.23%
2013-03-15 0 1.530 1.520 1.530 1.500 1.580 1,334,000 2,053,840 1.5396 0.465 0.462 0.465 0.456 0.480 4,390,470 0.4678 0.00%
2013-03-14 0 1.530 1.500 1.520 1.470 1.530 554,000 834,980 1.5072 0.465 0.456 0.462 0.447 0.465 1,823,328 0.4579 4.08%
2013-03-13 0 1.470 1.470 1.480 1.460 1.500 1,750,000 2,592,540 1.4815 0.447 0.447 0.450 0.444 0.456 5,759,612 0.4501 -3.29%
2013-03-12 0 1.520 1.500 1.520 1.500 1.640 5,078,000 7,983,360 1.5721 0.462 0.456 0.462 0.456 0.498 16,712,747 0.4777 -3.18%
2013-03-11 0 1.570 1.570 1.580 1.450 1.600 9,654,000 14,880,580 1.5414 0.477 0.477 0.480 0.441 0.486 31,773,309 0.4683 9.03%
2013-03-08 0 1.440 1.420 1.440 1.390 1.440 876,000 1,236,240 1.4112 0.438 0.431 0.438 0.422 0.438 2,883,097 0.4288 0.70%
2013-03-07 0 1.430 1.430 1.440 1.420 1.450 1,164,000 1,667,660 1.4327 0.434 0.434 0.438 0.431 0.441 3,830,965 0.4353 -1.38%
2013-03-06 0 1.450 1.440 1.450 1.430 1.470 2,534,000 3,659,180 1.4440 0.441 0.438 0.441 0.434 0.447 8,339,918 0.4388 2.11%
2013-03-05 0 1.420 1.420 1.430 1.420 1.440 1,197,416 1,705,374 1.4242 0.431 0.431 0.434 0.431 0.438 3,940,943 0.4327 0.00%
2013-03-04 0 1.420 1.420 1.430 1.390 1.450 1,438,409 2,041,128 1.4190 0.431 0.431 0.434 0.422 0.441 4,734,101 0.4312 1.43%
2013-03-01 0 1.400 1.400 1.410 1.380 1.400 136,000 189,480 1.3932 0.425 0.425 0.428 0.419 0.425 447,604 0.4233 0.00%
2013-02-28 0 1.400 1.400 1.410 1.380 1.400 480,000 669,980 1.3958 0.425 0.425 0.428 0.419 0.425 1,579,779 0.4241 1.45%
2013-02-27 0 1.380 1.370 1.380 1.370 1.420 320,000 441,960 1.3811 0.419 0.416 0.419 0.416 0.431 1,053,186 0.4196 0.00%
2013-02-26 0 1.380 1.360 1.390 1.360 1.400 300,000 414,040 1.3801 0.419 0.413 0.422 0.413 0.425 987,362 0.4193 -0.72%
2013-02-25 0 1.390 1.390 1.410 1.380 1.410 924,000 1,291,780 1.3980 0.422 0.422 0.428 0.419 0.428 3,041,075 0.4248 -0.71%
2013-02-22 0 1.400 1.380 1.400 1.360 1.410 972,000 1,353,900 1.3929 0.425 0.419 0.425 0.413 0.428 3,199,053 0.4232 1.45%
2013-02-21 0 1.380 1.380 1.390 1.360 1.410 1,030,000 1,419,260 1.3779 0.419 0.419 0.422 0.413 0.428 3,389,943 0.4187 -2.82%
2013-02-20 0 1.420 1.410 1.440 1.410 1.450 512,000 732,780 1.4312 0.431 0.428 0.438 0.428 0.441 1,685,098 0.4349 0.71%
2013-02-19 0 1.410 1.410 1.420 1.400 1.440 508,000 721,380 1.4200 0.428 0.428 0.431 0.425 0.438 1,671,933 0.4315 -4.08%
2013-02-18 0 1.470 1.450 1.470 1.450 1.490 854,000 1,253,340 1.4676 0.447 0.441 0.447 0.441 0.453 2,810,690 0.4459 0.00%
2013-02-15 0 1.470 1.470 1.480 1.430 1.490 3,338,000 4,889,960 1.4649 0.447 0.447 0.450 0.434 0.453 10,986,048 0.4451 3.52%
2013-02-14 0 1.420 1.410 1.420 1.410 1.480 1,842,000 2,647,180 1.4371 0.431 0.428 0.431 0.428 0.450 6,062,403 0.4367 -2.07%
2013-02-08 0 1.450 1.440 1.450 1.380 1.470 2,648,000 3,783,260 1.4287 0.441 0.438 0.441 0.419 0.447 8,715,115 0.4341 5.84%
2013-02-07 0 1.370 1.350 1.370 1.350 1.370 202,000 275,400 1.3634 0.416 0.410 0.416 0.410 0.416 664,824 0.4142 0.00%
2013-02-06 0 1.370 1.370 1.380 1.350 1.380 682,000 929,140 1.3624 0.416 0.416 0.419 0.410 0.419 2,244,603 0.4139 1.48%
2013-02-05 0 1.350 1.350 1.360 1.320 1.370 1,454,000 1,963,760 1.3506 0.410 0.410 0.413 0.401 0.416 4,785,414 0.4104 0.00%
2013-02-04 0 1.350 1.340 1.350 1.350 1.360 296,000 400,540 1.3532 0.410 0.407 0.410 0.410 0.413 974,197 0.4111 0.00%
2013-02-01 0 1.350 1.350 1.360 1.350 1.370 616,000 835,020 1.3556 0.410 0.410 0.413 0.410 0.416 2,027,383 0.4119 0.00%
2013-01-31 0 1.350 1.350 1.360 1.350 1.350 972,000 1,312,200 1.3500 0.410 0.410 0.413 0.410 0.410 3,199,053 0.4102 0.00%
2013-01-30 0 1.350 1.330 1.360 1.320 1.370 1,502,000 2,043,720 1.3607 0.410 0.404 0.413 0.401 0.416 4,943,392 0.4134 3.05%
2013-01-29 0 1.310 1.300 1.320 1.280 1.310 252,000 328,060 1.3018 0.398 0.395 0.401 0.389 0.398 829,384 0.3955 0.77%
2013-01-28 0 1.300 1.290 1.310 1.280 1.330 292,000 382,360 1.3095 0.395 0.392 0.398 0.389 0.404 961,032 0.3979 1.56%
2013-01-25 0 1.280 1.280 1.320 1.270 1.350 1,666,000 2,200,040 1.3206 0.389 0.389 0.401 0.386 0.410 5,483,150 0.4012 -5.88%
2013-01-24 0 1.360 1.360 1.370 1.350 1.370 456,000 617,700 1.3546 0.413 0.413 0.416 0.410 0.416 1,500,790 0.4116 0.74%
2013-01-23 0 1.350 1.340 1.370 1.340 1.360 736,000 991,900 1.3477 0.410 0.407 0.416 0.407 0.413 2,422,328 0.4095 0.00%
2013-01-22 0 1.350 1.350 1.360 1.340 1.370 752,000 1,017,800 1.3535 0.410 0.410 0.413 0.407 0.416 2,474,987 0.4112 -0.74%
2013-01-21 0 1.360 1.350 1.360 1.350 1.390 976,000 1,333,320 1.3661 0.413 0.410 0.413 0.410 0.422 3,212,218 0.4151 -0.73%
2013-01-18 0 1.370 1.360 1.380 1.340 1.390 1,686,000 2,307,180 1.3684 0.416 0.413 0.419 0.407 0.422 5,548,974 0.4158 2.24%
2013-01-17 0 1.340 1.340 1.350 1.330 1.380 1,202,000 1,620,120 1.3479 0.407 0.407 0.410 0.404 0.419 3,956,030 0.4095 -1.47%
2013-01-16 0 1.360 1.350 1.360 1.340 1.390 1,478,000 2,009,440 1.3596 0.413 0.410 0.413 0.407 0.422 4,864,403 0.4131 -0.73%
2013-01-15 0 1.370 1.360 1.370 1.330 1.410 2,802,000 3,821,160 1.3637 0.416 0.413 0.416 0.404 0.428 9,221,961 0.4144 -2.84%
2013-01-14 0 1.410 1.400 1.410 1.380 1.420 3,846,000 5,382,540 1.3995 0.428 0.425 0.428 0.419 0.431 12,657,981 0.4252 2.92%
2013-01-11 0 1.370 1.370 1.390 1.370 1.450 12,576,000 17,629,560 1.4018 0.416 0.416 0.422 0.416 0.441 41,390,215 0.4259 3.01%
2013-01-10 0 1.330 1.310 1.330 1.230 1.340 3,406,000 4,403,720 1.2929 0.404 0.398 0.404 0.374 0.407 11,209,850 0.3928 6.40%
2013-01-09 0 1.250 1.250 1.260 1.210 1.250 1,210,000 1,496,360 1.2367 0.380 0.380 0.383 0.368 0.380 3,982,360 0.3757 1.63%
2013-01-08 0 1.230 1.220 1.230 1.220 1.260 2,743,719 3,371,577 1.2288 0.374 0.371 0.374 0.371 0.383 9,030,146 0.3734 -2.38%
2013-01-07 0 1.260 1.250 1.260 1.150 1.260 10,256,445 12,435,265 1.2124 0.383 0.380 0.383 0.349 0.383 33,756,080 0.3684 9.57%
2013-01-04 0 1.150 1.150 1.160 1.090 1.160 19,169,000 21,649,210 1.1294 0.349 0.349 0.352 0.331 0.352 63,089,140 0.3432 4.55%
2013-01-03 0 1.100 1.090 1.100 1.090 1.100 7,980,000 8,777,800 1.1000 0.334 0.331 0.334 0.331 0.334 26,263,829 0.3342 0.00%
2013-01-02 0 1.100 1.090 1.100 1.090 1.110 9,140,000 10,054,800 1.1001 0.334 0.331 0.334 0.331 0.337 30,081,629 0.3343 0.00%
2012-12-31 0 1.100 1.080 1.100 1.070 1.100 134,000 144,920 1.0815 0.334 0.328 0.334 0.325 0.334 441,022 0.3286 0.00%
2012-12-28 0 1.100 1.090 1.100 1.090 1.100 600,000 657,100 1.0952 0.334 0.331 0.334 0.331 0.334 1,974,724 0.3328 0.00%
2012-12-27 0 1.100 1.090 1.100 1.090 1.100 772,000 848,920 1.0996 0.334 0.331 0.334 0.331 0.334 2,540,812 0.3341 0.00%
2012-12-24 0 1.100 1.080 1.100 1.100 1.100 230,000 253,000 1.1000 0.334 0.328 0.334 0.334 0.334 756,978 0.3342 0.92%
2012-12-21 0 1.090 1.080 1.100 1.070 1.090 332,000 358,240 1.0790 0.331 0.328 0.334 0.325 0.331 1,092,681 0.3279 1.87%
2012-12-20 0 1.070 1.060 1.070 1.060 1.070 1,506,000 1,610,720 1.0695 0.325 0.322 0.325 0.322 0.325 4,956,557 0.3250 0.00%
2012-12-19 0 1.070 1.070 1.080 1.070 1.080 740,000 795,660 1.0752 0.325 0.325 0.328 0.325 0.328 2,435,493 0.3267 -0.93%
2012-12-18 0 1.080 1.070 1.080 1.060 1.090 2,714,000 2,919,040 1.0755 0.328 0.325 0.328 0.322 0.331 8,932,335 0.3268 0.93%
2012-12-17 0 1.070 1.050 1.070 1.050 1.070 1,118,000 1,191,160 1.0654 0.325 0.319 0.325 0.319 0.325 3,679,569 0.3237 0.00%
2012-12-14 0 1.070 1.070 1.080 1.060 1.080 476,000 510,380 1.0722 0.325 0.325 0.328 0.322 0.328 1,566,614 0.3258 -0.93%
2012-12-13 0 1.080 1.070 1.080 1.070 1.080 218,000 234,660 1.0764 0.328 0.325 0.328 0.325 0.328 717,483 0.3271 0.00%
2012-12-12 0 1.080 1.070 1.080 1.070 1.090 1,244,000 1,342,680 1.0793 0.328 0.325 0.328 0.325 0.331 4,094,261 0.3279 0.00%
2012-12-11 0 1.080 1.080 1.090 1.080 1.100 332,000 360,720 1.0865 0.328 0.328 0.331 0.328 0.334 1,092,681 0.3301 -0.92%
2012-12-10 0 1.090 1.090 1.100 1.080 1.100 904,000 986,860 1.0917 0.331 0.331 0.334 0.328 0.334 2,975,251 0.3317 0.93%
2012-12-07 0 1.110 1.100 1.110 1.100 1.110 3,792,000 4,208,020 1.1097 0.328 0.325 0.328 0.325 0.328 12,826,929 0.3281 0.00%
2012-12-06 0 1.110 1.100 1.110 1.100 1.110 3,110,000 3,451,500 1.1098 0.328 0.325 0.328 0.325 0.328 10,519,976 0.3281 0.00%
2012-12-05 0 1.110 1.100 1.110 1.100 1.120 2,058,000 2,283,120 1.1094 0.328 0.325 0.328 0.325 0.331 6,961,451 0.3280 0.00%
2012-12-04 0 1.110 1.100 1.110 1.110 1.110 2,254,000 2,501,940 1.1100 0.328 0.325 0.328 0.328 0.328 7,624,446 0.3281 0.91%
2012-12-03 0 1.100 1.100 1.110 1.100 1.110 1,460,000 1,618,800 1.1088 0.325 0.325 0.328 0.325 0.328 4,938,638 0.3278 0.00%
2012-11-30 0 1.100 1.100 1.110 1.100 1.110 1,266,000 1,404,760 1.1096 0.325 0.325 0.328 0.325 0.328 4,282,408 0.3280 -0.90%
2012-11-29 0 1.110 1.100 1.110 1.100 1.110 1,558,000 1,728,580 1.1095 0.328 0.325 0.328 0.325 0.328 5,270,136 0.3280 0.00%
2012-11-28 0 1.110 1.110 1.120 1.110 1.120 698,000 775,440 1.1109 0.328 0.328 0.331 0.328 0.331 2,361,075 0.3284 0.00%
2012-11-27 0 1.110 1.100 1.120 1.100 1.120 2,025,747 2,241,449 1.1065 0.328 0.325 0.331 0.325 0.331 6,852,351 0.3271 -0.89%
2012-11-26 0 1.120 1.120 1.130 1.120 1.130 1,066,000 1,198,400 1.1242 0.331 0.331 0.334 0.331 0.334 3,605,883 0.3323 -0.88%
2012-11-23 0 1.130 1.120 1.130 1.120 1.130 1,492,000 1,683,280 1.1282 0.334 0.331 0.334 0.331 0.334 5,046,883 0.3335 0.89%
2012-11-22 0 1.120 1.120 1.130 1.120 1.140 1,072,000 1,207,660 1.1265 0.331 0.331 0.334 0.331 0.337 3,626,178 0.3330 -1.75%
2012-11-21 0 1.140 1.120 1.140 1.120 1.200 11,648,000 13,389,100 1.1495 0.337 0.331 0.337 0.331 0.355 39,400,863 0.3398 4.59%
2012-11-20 0 1.090 1.080 1.100 1.090 1.170 912,000 1,007,240 1.1044 0.322 0.319 0.325 0.322 0.346 3,084,958 0.3265 0.00%
2012-11-19 0 1.090 1.080 1.100 1.070 1.100 182,000 199,600 1.0967 0.322 0.319 0.325 0.316 0.325 615,638 0.3242 -0.91%
2012-11-16 0 1.100 1.070 1.100 1.010 1.100 262,000 286,140 1.0921 0.325 0.316 0.325 0.299 0.325 886,249 0.3229 0.00%
2012-11-15 0 1.100 1.080 1.100 1.100 1.100 686,000 754,600 1.1000 0.325 0.319 0.325 0.325 0.325 2,320,484 0.3252 0.00%
2012-11-14 0 1.100 1.100 1.110 1.100 1.100 40,000 44,000 1.1000 0.325 0.325 0.328 0.325 0.325 135,305 0.3252 0.00%
2012-11-13 0 1.100 1.100 1.120 1.100 1.110 146,000 160,620 1.1001 0.325 0.325 0.331 0.325 0.328 493,864 0.3252 -1.79%
2012-11-12 0 1.120 1.110 1.120 - - 0 0 - 0.331 0.328 0.331 - - 0 - 0.00%
2012-11-09 0 1.120 1.110 1.120 1.110 1.120 162,000 180,420 1.1137 0.331 0.328 0.331 0.328 0.331 547,986 0.3292 0.00%
2012-11-08 0 1.120 1.110 1.120 1.120 1.120 130,000 145,600 1.1200 0.331 0.328 0.331 0.331 0.331 439,742 0.3311 0.00%
2012-11-07 0 1.120 1.110 1.120 1.120 1.120 240,000 268,800 1.1200 0.331 0.328 0.331 0.331 0.331 811,831 0.3311 0.00%
2012-11-06 0 1.120 1.120 1.130 1.120 1.130 130,000 145,900 1.1223 0.331 0.331 0.334 0.331 0.334 439,742 0.3318 -0.88%
2012-11-05 0 1.130 1.120 1.130 1.120 1.130 298,000 335,400 1.1255 0.334 0.331 0.334 0.331 0.334 1,008,023 0.3327 0.00%
2012-11-02 0 1.130 1.120 1.130 1.120 1.130 826,000 933,280 1.1299 0.334 0.331 0.334 0.331 0.334 2,794,052 0.3340 0.00%
2012-11-01 0 1.130 1.130 1.140 1.120 1.130 134,000 151,300 1.1291 0.334 0.334 0.337 0.331 0.334 453,272 0.3338 -0.88%
2012-10-31 0 1.140 1.120 1.140 1.140 1.140 798,000 909,720 1.1400 0.337 0.331 0.337 0.337 0.337 2,699,338 0.3370 0.00%
2012-10-30 0 1.140 1.140 1.150 1.140 1.140 210,000 239,400 1.1400 0.337 0.337 0.340 0.337 0.337 710,352 0.3370 -0.87%
2012-10-29 0 1.150 1.140 1.150 1.140 1.150 150,000 172,080 1.1472 0.340 0.337 0.340 0.337 0.340 507,394 0.3391 0.88%
2012-10-26 0 1.140 1.140 1.150 1.140 1.150 280,000 319,700 1.1418 0.337 0.337 0.340 0.337 0.340 947,136 0.3375 -0.87%
2012-10-25 0 1.150 1.150 1.160 1.150 1.160 4,238,855 4,915,537 1.1596 0.340 0.340 0.343 0.340 0.343 14,338,474 0.3428 -0.86%
2012-10-24 0 1.160 1.150 1.160 1.140 1.160 3,030,000 3,491,920 1.1524 0.343 0.340 0.343 0.337 0.343 10,249,366 0.3407 0.00%
2012-10-22 0 1.160 1.150 1.160 1.160 1.160 1,214,000 1,408,240 1.1600 0.343 0.340 0.343 0.343 0.343 4,106,512 0.3429 0.00%
2012-10-19 0 1.160 1.150 1.160 1.150 1.160 899,104 1,042,074 1.1590 0.343 0.340 0.343 0.340 0.343 3,041,335 0.3426 0.00%
2012-10-18 0 1.160 1.150 1.160 1.160 1.160 1,320,000 1,531,200 1.1600 0.343 0.340 0.343 0.343 0.343 4,465,070 0.3429 0.00%
2012-10-17 0 1.160 1.150 1.180 1.160 1.180 435,000 504,790 1.1604 0.343 0.340 0.349 0.343 0.349 1,471,444 0.3431 -1.69%
2012-10-16 0 1.180 1.170 1.180 1.180 1.190 427,000 504,650 1.1819 0.349 0.346 0.349 0.349 0.352 1,444,383 0.3494 0.00%
2012-10-15 0 1.180 1.160 1.180 1.170 1.190 366,000 431,560 1.1791 0.349 0.343 0.349 0.346 0.352 1,238,042 0.3486 -0.84%
2012-10-12 0 1.190 1.180 1.240 1.180 1.200 180,000 214,640 1.1924 0.352 0.349 0.367 0.349 0.355 608,873 0.3525 -0.83%
2012-10-11 0 1.200 1.200 1.250 1.200 1.220 90,000 108,840 1.2093 0.355 0.355 0.370 0.355 0.361 304,437 0.3575 -4.00%
2012-10-10 0 1.250 1.180 1.250 1.180 1.250 38,000 45,400 1.1947 0.370 0.349 0.370 0.349 0.370 128,540 0.3532 5.93%
2012-10-09 0 1.180 1.180 1.220 1.180 1.210 182,000 215,500 1.1841 0.349 0.349 0.361 0.349 0.358 615,638 0.3500 -3.28%
2012-10-08 0 1.220 1.220 1.250 1.220 1.250 70,000 86,960 1.2423 0.361 0.361 0.370 0.361 0.370 236,784 0.3673 0.83%
2012-10-05 0 1.210 1.200 1.250 1.210 1.210 46,000 55,900 1.2152 0.358 0.355 0.370 0.358 0.358 155,601 0.3593 0.00%
2012-10-04 0 1.210 1.200 1.240 1.180 1.210 42,000 50,760 1.2086 0.358 0.355 0.367 0.349 0.358 142,070 0.3573 0.00%
2012-10-03 0 1.210 1.200 1.250 1.210 1.210 604,000 751,800 1.2447 0.358 0.355 0.370 0.358 0.358 2,043,108 0.3680 -3.20%
2012-09-28 0 1.250 1.220 1.250 - - 184,000 230,000 1.2500 0.370 0.361 0.370 - - 622,404 0.3695 0.00%
2012-09-27 0 1.250 1.230 1.250 1.220 1.250 52,000 64,940 1.2488 0.370 0.364 0.370 0.361 0.370 175,897 0.3692 2.46%
2012-09-26 0 1.220 1.220 2.200 1.220 1.220 156,000 190,320 1.2200 0.361 0.361 0.650 0.361 0.361 527,690 0.3607 0.00%
2012-09-25 0 1.220 1.210 1.250 - - 0 0 - 0.361 0.358 0.370 - - 0 - 0.00%
2012-09-24 0 1.220 1.220 1.250 - - 0 0 - 0.361 0.361 0.370 - - 0 - 0.83%
2012-09-21 0 1.210 1.210 1.250 1.210 1.210 124,000 150,040 1.2100 0.358 0.358 0.370 0.358 0.358 419,446 0.3577 -0.82%
2012-09-20 0 1.220 1.220 1.250 1.210 1.220 60,000 72,800 1.2133 0.361 0.361 0.370 0.358 0.361 202,958 0.3587 1.67%
2012-09-19 0 1.200 1.180 1.230 - - 0 0 - 0.355 0.349 0.364 - - 0 - 0.00%
2012-09-18 0 1.200 1.200 1.230 - - 0 0 - 0.355 0.355 0.364 - - 0 - 0.84%
2012-09-17 0 1.190 1.190 1.200 1.180 1.200 95,000 113,490 1.1946 0.352 0.352 0.355 0.349 0.355 321,350 0.3532 -2.46%
2012-09-14 0 1.220 1.220 1.250 1.220 1.250 150,000 184,900 1.2327 0.361 0.361 0.370 0.361 0.370 507,394 0.3644 0.00%
2012-09-13 0 1.220 1.200 1.260 - - 0 0 - 0.361 0.355 0.372 - - 0 - 0.00%
2012-09-12 0 1.220 1.200 1.250 1.220 1.220 62,000 75,640 1.2200 0.361 0.355 0.370 0.361 0.361 209,723 0.3607 0.00%
2012-09-11 0 1.220 1.210 1.260 1.220 1.220 20,000 24,400 1.2200 0.361 0.358 0.372 0.361 0.361 67,653 0.3607 -2.40%
2012-09-10 0 1.250 1.180 1.280 - - 0 0 - 0.370 0.349 0.378 - - 0 - 0.00%
2012-09-07 0 1.250 1.200 1.250 1.240 1.250 60,000 74,800 1.2467 0.370 0.355 0.370 0.367 0.370 202,958 0.3685 1.63%
2012-09-06 0 1.230 1.180 1.250 1.230 1.230 10,000 12,300 1.2300 0.364 0.349 0.370 0.364 0.364 33,826 0.3636 0.82%
2012-09-05 0 1.220 1.190 1.240 1.220 1.220 40,000 48,800 1.2200 0.361 0.352 0.367 0.361 0.361 135,305 0.3607 -3.17%
2012-09-04 0 1.260 1.250 1.260 1.260 1.260 572,000 715,500 1.2509 0.372 0.370 0.372 0.372 0.372 1,934,864 0.3698 0.00%
2012-09-03 0 1.260 1.250 1.280 1.260 1.260 100,000 126,000 1.2600 0.372 0.370 0.378 0.372 0.372 338,263 0.3725 0.00%
2012-08-31 0 1.280 1.250 1.280 1.280 1.280 60,000 76,560 1.2760 0.372 0.364 0.372 0.372 0.372 206,179 0.3713 1.59%
2012-08-30 0 1.260 1.250 1.300 - - 0 0 - 0.367 0.364 0.378 - - 0 - 0.00%
2012-08-29 0 1.260 1.250 1.300 - - 0 0 - 0.367 0.364 0.378 - - 0 - 0.00%
2012-08-28 0 1.260 1.220 1.260 1.260 1.260 40,000 50,400 1.2600 0.367 0.355 0.367 0.367 0.367 137,453 0.3667 0.00%
2012-08-27 0 1.260 1.220 1.260 - - 0 0 - 0.367 0.355 0.367 - - 0 - -3.08%
2012-08-24 0 1.300 1.240 1.300 - - 0 0 - 0.378 0.361 0.378 - - 0 - 0.00%
2012-08-23 0 1.300 1.230 1.300 1.210 1.300 102,000 132,420 1.2982 0.378 0.358 0.378 0.352 0.378 350,505 0.3778 4.00%
2012-08-22 0 1.250 1.220 1.250 1.250 1.250 4,000 5,000 1.2500 0.364 0.355 0.364 0.364 0.364 13,745 0.3638 0.00%
2012-08-21 0 1.250 1.250 1.300 1.250 1.250 60,648 75,764 1.2492 0.364 0.364 0.378 0.364 0.364 208,406 0.3635 -2.34%
2012-08-20 0 1.280 1.230 1.300 - - 0 0 - 0.372 0.358 0.378 - - 0 - 0.00%
2012-08-17 0 1.280 1.210 1.280 1.300 1.300 2,000 2,600 1.3000 0.372 0.352 0.372 0.378 0.378 6,873 0.3783 0.79%
2012-08-16 0 1.270 1.220 1.270 1.270 1.270 30,000 38,100 1.2700 0.370 0.355 0.370 0.370 0.370 103,090 0.3696 2.42%
2012-08-15 0 1.240 1.240 1.270 - - 6,000 7,380 1.2300 0.361 0.361 0.370 - - 20,618 0.3579 0.81%
2012-08-14 0 1.230 1.230 1.260 1.230 1.230 20,000 24,600 1.2300 0.358 0.358 0.367 0.358 0.358 68,726 0.3579 -1.60%
2012-08-13 0 1.250 1.230 1.300 - - 0 0 - 0.364 0.358 0.378 - - 0 - 0.00%
2012-08-10 0 1.250 1.210 1.280 1.230 1.250 50,000 61,900 1.2380 0.364 0.352 0.372 0.358 0.364 171,816 0.3603 0.00%
2012-08-09 0 1.250 1.200 1.270 1.250 1.300 126,000 158,800 1.2603 0.364 0.349 0.370 0.364 0.378 432,977 0.3668 -0.79%
2012-08-08 0 1.260 1.250 1.280 1.250 1.260 338,000 422,600 1.2503 0.367 0.364 0.372 0.364 0.367 1,161,477 0.3638 3.28%
2012-08-07 0 1.220 1.220 1.250 - - 0 0 - 0.355 0.355 0.364 - - 0 - 0.00%
2012-08-06 0 1.220 1.220 1.250 1.180 1.200 120,000 142,400 1.1867 0.355 0.355 0.364 0.343 0.349 412,359 0.3453 -2.40%
2012-08-03 0 1.250 1.100 1.280 1.250 1.250 100,000 125,000 1.2500 0.364 0.320 0.372 0.364 0.364 343,632 0.3638 0.00%
2012-08-02 0 1.250 1.150 1.250 - - 0 0 - 0.364 0.335 0.364 - - 0 - 0.00%
2012-08-01 0 1.250 1.230 1.250 1.250 1.250 50,000 62,500 1.2500 0.364 0.358 0.364 0.364 0.364 171,816 0.3638 0.00%
2012-07-31 0 1.250 1.200 1.270 1.250 1.250 208,000 260,000 1.2500 0.364 0.349 0.370 0.364 0.364 714,755 0.3638 0.00%
2012-07-30 0 1.250 1.250 1.260 - - 0 0 - 0.364 0.364 0.367 - - 0 - 0.00%
2012-07-27 0 1.250 1.200 1.280 - - 0 0 - 0.364 0.349 0.372 - - 0 - 0.00%
2012-07-26 0 1.250 1.160 1.250 1.250 1.260 1,882,000 2,353,020 1.2503 0.364 0.338 0.364 0.364 0.367 6,467,157 0.3638 -2.34%
2012-07-25 0 1.280 1.260 1.280 - - 0 0 - 0.372 0.367 0.372 - - 0 - 0.00%
2012-07-24 0 1.280 1.250 1.280 1.200 1.280 88,000 109,560 1.2450 0.372 0.364 0.372 0.349 0.372 302,396 0.3623 2.40%
2012-07-23 0 1.250 1.220 1.270 1.250 1.250 78,000 97,500 1.2500 0.364 0.355 0.370 0.364 0.364 268,033 0.3638 0.00%
2012-07-20 0 1.250 1.250 1.270 - - 0 0 - 0.364 0.364 0.370 - - 0 - 0.00%
2012-07-19 0 1.250 1.250 1.300 - - 0 0 - 0.364 0.364 0.378 - - 0 - 0.00%
2012-07-18 0 1.250 1.250 1.300 1.250 1.250 4,000 5,000 1.2500 0.364 0.364 0.378 0.364 0.364 13,745 0.3638 0.00%
2012-07-17 0 1.250 1.250 1.300 1.250 1.260 100,000 125,500 1.2550 0.364 0.364 0.378 0.364 0.367 343,632 0.3652 0.00%
2012-07-16 0 1.250 1.250 1.280 1.250 1.260 140,000 176,100 1.2579 0.364 0.364 0.372 0.364 0.367 481,085 0.3660 -2.34%
2012-07-13 0 1.280 1.260 1.300 - - 0 0 - 0.372 0.367 0.378 - - 0 - 0.00%
2012-07-12 0 1.280 1.270 1.300 1.280 1.280 54,000 68,920 1.2763 0.372 0.370 0.378 0.372 0.372 185,561 0.3714 0.00%
2012-07-11 0 1.280 1.270 1.300 1.280 1.300 366,000 468,800 1.2809 0.372 0.370 0.378 0.372 0.378 1,257,694 0.3727 -1.54%
2012-07-10 0 1.300 1.280 1.300 1.290 1.300 320,000 415,900 1.2997 0.378 0.372 0.378 0.375 0.378 1,099,623 0.3782 1.56%
2012-07-09 0 1.280 1.280 1.300 1.280 1.300 170,000 217,800 1.2812 0.372 0.372 0.378 0.372 0.378 584,175 0.3728 -1.54%
2012-07-06 0 1.300 1.300 1.330 1.300 1.300 520,000 676,000 1.3000 0.378 0.378 0.387 0.378 0.378 1,786,887 0.3783 0.00%
2012-07-05 0 1.300 1.270 1.300 1.250 1.300 388,000 496,620 1.2799 0.378 0.370 0.378 0.364 0.378 1,333,293 0.3725 3.17%
2012-07-04 0 1.260 1.260 1.280 1.260 1.280 494,000 631,960 1.2793 0.367 0.367 0.372 0.367 0.372 1,697,543 0.3723 -1.56%
2012-07-03 0 1.280 1.220 1.290 1.210 1.280 1,780,000 2,214,800 1.2443 0.372 0.355 0.375 0.352 0.372 6,116,652 0.3621 6.67%
2012-06-29 0 1.200 1.160 1.200 1.190 1.200 270,148 322,870 1.1952 0.349 0.338 0.349 0.346 0.349 928,315 0.3478 0.00%
2012-06-28 0 1.200 1.200 1.220 1.160 1.220 472,000 566,580 1.2004 0.349 0.349 0.355 0.338 0.355 1,621,944 0.3493 0.00%
2012-06-27 0 1.200 1.170 1.200 1.150 1.200 438,000 524,740 1.1980 0.349 0.340 0.349 0.335 0.349 1,505,109 0.3486 0.00%
2012-06-26 0 1.200 1.190 1.200 1.150 1.200 392,000 465,460 1.1874 0.349 0.346 0.349 0.335 0.349 1,347,038 0.3455 3.45%
2012-06-25 0 1.160 1.160 1.180 1.150 1.180 192,000 222,560 1.1592 0.338 0.338 0.343 0.335 0.343 659,774 0.3373 -3.33%
2012-06-22 0 1.200 1.160 1.200 1.200 1.200 220,000 264,000 1.2000 0.349 0.338 0.349 0.349 0.349 755,991 0.3492 3.45%
2012-06-21 0 1.160 1.150 1.200 1.160 1.160 100,000 116,000 1.1600 0.338 0.335 0.349 0.338 0.338 343,632 0.3376 0.00%
2012-06-20 0 1.160 1.150 1.200 - - 0 0 - 0.338 0.335 0.349 - - 0 - 0.00%
2012-06-19 0 1.160 1.120 1.160 1.150 1.200 192,000 220,900 1.1505 0.338 0.326 0.338 0.335 0.349 659,774 0.3348 0.00%
2012-06-18 0 1.160 1.160 1.200 1.160 1.160 100,000 116,000 1.1600 0.338 0.338 0.349 0.338 0.338 343,632 0.3376 0.87%
2012-06-15 0 1.150 1.140 1.190 1.150 1.200 138,000 161,020 1.1668 0.335 0.332 0.346 0.335 0.349 474,212 0.3396 0.00%
2012-06-14 0 1.150 1.120 1.200 1.150 1.190 298,000 349,880 1.1741 0.335 0.326 0.349 0.335 0.346 1,024,024 0.3417 -3.36%
2012-06-13 0 1.190 1.180 1.190 1.180 1.200 300,000 358,500 1.1950 0.346 0.343 0.346 0.343 0.349 1,030,896 0.3478 0.85%
2012-06-12 0 1.180 1.170 1.200 1.180 1.190 80,000 94,900 1.1863 0.343 0.340 0.349 0.343 0.346 274,906 0.3452 -1.67%
2012-06-11 0 1.200 1.030 1.200 1.200 1.200 438,000 525,600 1.2000 0.349 0.300 0.349 0.349 0.349 1,505,109 0.3492 0.00%
2012-06-08 0 1.200 1.140 1.200 1.200 1.200 226,000 271,200 1.2000 0.349 0.332 0.349 0.349 0.349 776,609 0.3492 2.56%
2012-06-07 0 1.170 1.160 1.200 1.150 1.170 154,000 177,840 1.1548 0.340 0.338 0.349 0.335 0.340 529,194 0.3361 0.86%
2012-06-06 0 1.160 1.160 1.180 1.160 1.160 210,000 242,600 1.1552 0.338 0.338 0.343 0.338 0.338 721,628 0.3362 0.87%
2012-06-05 0 1.150 1.150 1.200 - - 0 0 - 0.335 0.335 0.349 - - 0 - 1.77%
2012-06-04 0 1.130 1.110 1.200 1.130 1.130 10,000 11,300 1.1300 0.329 0.323 0.349 0.329 0.329 34,363 0.3288 0.00%
2012-06-01 0 1.130 1.130 1.200 1.130 1.190 90,000 105,160 1.1684 0.329 0.329 0.349 0.329 0.346 309,269 0.3400 -4.24%
2012-05-31 0 1.180 1.180 1.200 1.180 1.190 52,000 61,480 1.1823 0.343 0.343 0.349 0.343 0.346 178,689 0.3441 -0.84%
2012-05-30 0 1.190 1.190 1.210 1.180 1.180 10,000 11,800 1.1800 0.346 0.346 0.352 0.343 0.343 34,363 0.3434 -0.83%
2012-05-29 0 1.200 1.200 1.210 1.190 1.200 174,000 207,900 1.1948 0.349 0.349 0.352 0.346 0.349 597,920 0.3477 0.00%
2012-05-28 0 1.200 1.190 1.210 - - 0 0 - 0.349 0.346 0.352 - - 0 - 0.00%
2012-05-25 0 1.200 1.190 1.210 1.190 1.210 80,000 96,400 1.2050 0.349 0.346 0.352 0.346 0.352 274,906 0.3507 0.84%
2012-05-24 0 1.190 1.190 1.220 1.190 1.190 10,000 11,900 1.1900 0.346 0.346 0.355 0.346 0.346 34,363 0.3463 0.85%
2012-05-23 0 1.180 1.180 1.220 1.180 1.200 94,000 112,640 1.1983 0.343 0.343 0.355 0.343 0.349 323,014 0.3487 -1.67%
2012-05-22 0 1.200 1.180 1.210 1.200 1.220 296,000 355,400 1.2007 0.349 0.343 0.352 0.349 0.355 1,017,151 0.3494 -3.23%
2012-05-21 0 1.240 1.200 1.240 1.200 1.240 94,000 113,960 1.2123 0.361 0.349 0.361 0.349 0.361 323,014 0.3528 2.48%
2012-05-18 0 1.210 1.210 1.270 1.200 1.230 148,000 180,660 1.2207 0.352 0.352 0.370 0.349 0.358 508,576 0.3552 -2.42%
2012-05-17 0 1.240 1.240 1.270 1.240 1.250 36,000 44,800 1.2444 0.361 0.361 0.370 0.361 0.364 123,708 0.3621 -0.80%
2012-05-16 0 1.250 1.240 1.270 1.250 1.300 202,000 255,620 1.2654 0.364 0.361 0.370 0.364 0.378 694,137 0.3683 -3.85%
2012-05-15 0 1.300 1.290 1.300 1.280 1.300 56,000 71,800 1.2821 0.378 0.375 0.378 0.372 0.378 192,434 0.3731 0.00%
2012-05-14 0 1.300 1.260 1.300 1.300 1.300 150,000 194,720 1.2981 0.378 0.367 0.378 0.378 0.378 515,448 0.3778 0.00%
2012-05-11 0 1.300 1.270 1.300 1.280 1.310 176,000 228,800 1.3000 0.378 0.370 0.378 0.372 0.381 604,793 0.3783 1.56%
2012-05-10 0 1.280 1.250 1.290 1.280 1.280 16,000 20,480 1.2800 0.372 0.364 0.375 0.372 0.372 54,981 0.3725 0.00%
2012-05-09 0 1.280 1.240 1.300 1.280 1.280 10,000 12,800 1.2800 0.372 0.361 0.378 0.372 0.372 34,363 0.3725 0.00%
2012-05-08 0 1.280 1.280 1.300 1.250 1.280 74,000 94,000 1.2703 0.372 0.372 0.378 0.364 0.372 254,288 0.3697 0.00%
2012-05-07 0 1.280 1.280 1.310 1.250 1.300 88,000 112,660 1.2802 0.372 0.372 0.381 0.364 0.378 302,396 0.3726 -1.54%
2012-05-04 0 1.300 1.290 1.320 1.300 1.330 86,000 111,980 1.3021 0.378 0.375 0.384 0.378 0.387 295,524 0.3789 -0.76%
2012-05-03 0 1.310 1.310 1.320 1.300 1.320 274,000 357,480 1.3047 0.381 0.381 0.384 0.378 0.384 941,552 0.3797 -1.50%
2012-05-02 0 1.330 1.290 1.330 1.310 1.340 16,000 21,180 1.3238 0.387 0.375 0.387 0.381 0.390 54,981 0.3852 3.91%
2012-04-30 0 1.280 1.280 1.330 1.260 1.280 90,000 114,880 1.2764 0.372 0.372 0.387 0.367 0.372 309,269 0.3715 -3.03%
2012-04-27 0 1.320 1.300 1.320 1.300 1.360 186,000 243,560 1.3095 0.384 0.378 0.384 0.378 0.396 639,156 0.3811 -2.22%
2012-04-26 0 1.350 1.320 1.350 1.320 1.350 214,000 283,680 1.3256 0.393 0.384 0.393 0.384 0.393 735,373 0.3858 0.75%
2012-04-25 0 1.340 1.330 1.340 1.340 1.340 66,000 88,440 1.3400 0.390 0.387 0.390 0.390 0.390 226,797 0.3900 1.52%
2012-04-24 0 1.320 1.310 1.330 1.320 1.320 100,000 132,000 1.3200 0.384 0.381 0.387 0.384 0.384 343,632 0.3841 0.00%
2012-04-23 0 1.320 1.310 1.320 1.320 1.330 368,000 487,520 1.3248 0.384 0.381 0.384 0.384 0.387 1,264,566 0.3855 -0.75%
2012-04-20 0 1.330 1.320 1.330 1.320 1.330 146,000 193,580 1.3259 0.387 0.384 0.387 0.384 0.387 501,703 0.3858 -1.48%
2012-04-19 0 1.350 1.330 1.350 1.310 1.350 24,000 32,240 1.3433 0.393 0.387 0.393 0.381 0.393 82,472 0.3909 3.05%
2012-04-18 0 1.310 1.280 1.340 1.300 1.350 1,066,000 1,407,820 1.3207 0.381 0.372 0.390 0.378 0.393 3,663,119 0.3843 -3.68%
2012-04-17 0 1.360 1.350 1.490 1.340 1.360 286,000 387,800 1.3559 0.396 0.393 0.434 0.390 0.396 982,788 0.3946 -1.45%
2012-04-16 0 1.380 1.380 1.420 1.340 1.360 76,000 102,040 1.3426 0.402 0.402 0.413 0.390 0.396 261,160 0.3907 -2.13%
2012-04-13 0 1.410 1.400 1.410 1.390 1.450 618,000 873,780 1.4139 0.410 0.407 0.410 0.405 0.422 2,123,647 0.4115 -1.40%
2012-04-12 0 1.430 1.420 1.430 1.430 1.430 340,000 486,200 1.4300 0.416 0.413 0.416 0.416 0.416 1,168,349 0.4161 -1.38%
2012-04-11 0 1.450 1.440 1.450 1.430 1.470 372,000 537,000 1.4435 0.422 0.419 0.422 0.416 0.428 1,278,312 0.4201 0.00%
2012-04-10 0 1.450 1.440 1.470 1.430 1.470 130,000 188,580 1.4506 0.422 0.419 0.428 0.416 0.428 446,722 0.4221 -1.36%
2012-04-05 0 1.470 1.450 1.470 1.460 1.490 124,131 182,823 1.4728 0.428 0.422 0.428 0.425 0.434 426,554 0.4286 -1.34%
2012-04-03 0 1.490 1.480 1.520 1.480 1.500 368,000 549,960 1.4945 0.434 0.431 0.442 0.431 0.437 1,264,566 0.4349 -0.67%
2012-04-02 0 1.500 1.480 1.550 1.500 1.500 130,000 195,000 1.5000 0.437 0.431 0.451 0.437 0.437 446,722 0.4365 -4.46%
2012-03-30 0 1.570 1.520 1.570 1.520 1.570 34,000 52,280 1.5376 0.457 0.442 0.457 0.442 0.457 116,835 0.4475 2.61%
2012-03-29 0 1.530 1.510 1.550 1.530 1.530 2,000 3,060 1.5300 0.445 0.439 0.451 0.445 0.445 6,873 0.4452 -1.29%
2012-03-28 0 1.550 1.550 1.570 1.550 1.550 2,000 3,100 1.5500 0.451 0.451 0.457 0.451 0.451 6,873 0.4511 0.00%
2012-03-27 0 1.550 1.550 1.570 - - 0 0 - 0.451 0.451 0.457 - - 0 - 0.00%
2012-03-26 0 1.550 1.550 1.580 1.550 1.560 290,000 450,000 1.5517 0.451 0.451 0.460 0.451 0.454 996,533 0.4516 -2.52%
2012-03-23 0 1.590 1.560 1.590 1.590 1.600 50,000 79,960 1.5992 0.463 0.454 0.463 0.463 0.466 171,816 0.4654 1.92%
2012-03-22 0 1.560 1.550 1.560 1.560 1.580 32,000 50,120 1.5663 0.454 0.451 0.454 0.454 0.460 109,962 0.4558 -1.27%
2012-03-21 0 1.580 1.560 1.580 1.560 1.580 50,000 78,900 1.5780 0.460 0.454 0.460 0.454 0.460 171,816 0.4592 1.28%
2012-03-20 0 1.560 1.560 1.580 1.560 1.570 64,000 99,980 1.5622 0.454 0.454 0.460 0.454 0.457 219,925 0.4546 -1.27%
2012-03-19 0 1.580 1.570 1.580 1.580 1.580 50,000 79,000 1.5800 0.460 0.457 0.460 0.460 0.460 171,816 0.4598 0.64%
2012-03-16 0 1.570 1.570 1.590 1.570 1.570 10,000 15,700 1.5700 0.457 0.457 0.463 0.457 0.457 34,363 0.4569 -0.63%
2012-03-15 0 1.580 1.580 1.590 1.580 1.590 20,000 31,700 1.5850 0.460 0.460 0.463 0.460 0.463 68,726 0.4612 -0.63%
2012-03-14 0 1.590 1.580 1.600 1.590 1.600 434,000 693,420 1.5977 0.463 0.460 0.466 0.463 0.466 1,491,364 0.4650 0.00%
2012-03-13 0 1.590 1.570 1.590 1.580 1.600 102,000 162,000 1.5882 0.463 0.457 0.463 0.460 0.466 350,505 0.4622 0.00%
2012-03-12 0 1.590 1.540 1.590 1.600 1.600 50,000 80,000 1.6000 0.463 0.448 0.463 0.466 0.466 171,816 0.4656 1.92%
2012-03-09 0 1.560 1.560 1.600 - - 10,000 15,300 1.5300 0.454 0.454 0.466 - - 34,363 0.4452 0.00%
2012-03-08 0 1.560 1.550 1.560 - - 0 0 - 0.454 0.451 0.454 - - 0 - 0.00%
2012-03-07 0 1.560 1.550 1.560 1.550 1.560 290,000 451,100 1.5555 0.454 0.451 0.454 0.451 0.454 996,533 0.4527 -0.64%
2012-03-06 0 1.570 1.570 1.580 1.570 1.580 86,000 135,580 1.5765 0.457 0.457 0.460 0.457 0.460 295,524 0.4588 -0.63%
2012-03-05 0 1.580 1.580 1.600 1.580 1.600 124,000 197,800 1.5952 0.460 0.460 0.466 0.460 0.466 426,104 0.4642 -1.25%
2012-03-02 0 1.600 1.590 1.600 1.570 1.600 174,000 276,500 1.5891 0.466 0.463 0.466 0.457 0.466 597,920 0.4624 1.91%
2012-03-01 0 1.570 1.570 1.590 1.560 1.570 10,000 15,660 1.5660 0.457 0.457 0.463 0.454 0.457 34,363 0.4557 -1.26%
2012-02-29 0 1.590 1.590 1.600 1.590 1.630 542,000 868,800 1.6030 0.463 0.463 0.466 0.463 0.474 1,862,486 0.4665 0.63%
2012-02-28 0 1.580 1.580 1.620 1.580 1.580 36,000 56,880 1.5800 0.460 0.460 0.471 0.460 0.460 123,708 0.4598 0.00%
2012-02-27 0 1.580 1.580 1.600 1.570 1.600 154,000 243,720 1.5826 0.460 0.460 0.466 0.457 0.466 529,194 0.4605 -1.25%
2012-02-24 0 1.600 1.590 1.600 1.600 1.600 280,000 448,000 1.6000 0.466 0.463 0.466 0.466 0.466 962,170 0.4656 0.00%
2012-02-23 0 1.600 1.580 1.600 1.580 1.600 120,000 190,660 1.5888 0.466 0.460 0.466 0.460 0.466 412,359 0.4624 0.63%
2012-02-22 0 1.590 1.590 1.620 1.590 1.610 292,000 467,220 1.6001 0.463 0.463 0.471 0.463 0.469 1,003,406 0.4656 -0.62%
2012-02-21 0 1.600 1.590 1.600 1.590 1.600 74,000 118,220 1.5976 0.466 0.463 0.466 0.463 0.466 254,288 0.4649 0.00%
2012-02-20 0 1.600 1.590 1.600 1.590 1.600 660,000 1,055,900 1.5998 0.466 0.463 0.466 0.463 0.466 2,267,972 0.4656 0.00%
2012-02-17 0 1.600 1.600 1.610 1.600 1.600 336,000 537,600 1.6000 0.466 0.466 0.469 0.466 0.466 1,154,604 0.4656 0.63%
2012-02-16 0 1.590 1.590 1.600 1.590 1.600 348,000 556,760 1.5999 0.463 0.463 0.466 0.463 0.466 1,195,840 0.4656 -0.62%
2012-02-15 0 1.600 1.590 1.600 1.590 1.610 377,000 602,970 1.5994 0.466 0.463 0.466 0.463 0.469 1,295,493 0.4654 0.63%
2012-02-14 0 1.590 1.580 1.590 1.580 1.600 126,000 200,780 1.5935 0.463 0.460 0.463 0.460 0.466 432,977 0.4637 -0.62%
2012-02-13 0 1.600 1.590 1.600 1.580 1.650 400,000 649,500 1.6238 0.466 0.463 0.466 0.460 0.480 1,374,529 0.4725 -3.03%
2012-02-10 0 1.650 1.640 1.650 1.650 1.670 280,000 463,040 1.6537 0.480 0.477 0.480 0.480 0.486 962,170 0.4812 -1.20%
2012-02-09 0 1.670 1.650 1.680 1.650 1.700 358,000 603,420 1.6855 0.486 0.480 0.489 0.480 0.495 1,230,203 0.4905 2.45%
2012-02-08 0 1.630 1.600 1.630 1.630 1.650 238,000 391,420 1.6446 0.474 0.466 0.474 0.474 0.480 817,845 0.4786 1.87%
2012-02-07 0 1.600 1.590 1.650 1.590 1.600 192,000 306,280 1.5952 0.466 0.463 0.480 0.463 0.466 659,774 0.4642 3.23%
2012-02-06 0 1.550 1.550 1.580 1.550 1.600 406,000 639,380 1.5748 0.451 0.451 0.460 0.451 0.466 1,395,147 0.4583 -3.13%
2012-02-03 0 1.600 1.560 1.600 1.590 1.600 230,000 366,460 1.5933 0.466 0.454 0.466 0.463 0.466 790,354 0.4637 0.63%
2012-02-02 0 1.590 1.570 1.590 1.560 1.610 672,000 1,073,480 1.5974 0.463 0.457 0.463 0.454 0.469 2,309,208 0.4649 0.00%
2012-02-01 0 1.590 1.530 1.600 1.590 1.600 176,000 280,100 1.5915 0.463 0.445 0.466 0.463 0.466 604,793 0.4631 3.25%
2012-01-31 0 1.540 1.520 1.590 - - 0 0 - 0.448 0.442 0.463 - - 0 - 0.00%
2012-01-30 0 1.540 1.540 1.590 1.540 1.560 158,000 244,260 1.5459 0.448 0.448 0.463 0.448 0.454 542,939 0.4499 0.00%
2012-01-27 0 1.540 1.540 1.600 1.540 1.540 46,000 70,840 1.5400 0.448 0.448 0.466 0.448 0.448 158,071 0.4482 -1.28%
2012-01-26 0 1.560 1.530 1.630 1.500 1.560 32,000 49,100 1.5344 0.454 0.445 0.474 0.437 0.454 109,962 0.4465 1.30%
2012-01-20 0 1.540 1.520 1.550 1.540 1.600 22,000 34,180 1.5536 0.448 0.442 0.451 0.448 0.466 75,599 0.4521 -0.65%
2012-01-19 0 1.550 1.540 1.550 1.550 1.560 136,000 211,000 1.5515 0.451 0.448 0.451 0.451 0.454 467,340 0.4515 -0.64%
2012-01-18 0 1.560 1.510 1.560 1.600 1.600 42,000 67,200 1.6000 0.454 0.439 0.454 0.466 0.466 144,326 0.4656 -4.29%
2012-01-17 0 1.630 1.560 1.630 1.630 1.650 38,000 61,940 1.6300 0.474 0.454 0.474 0.474 0.480 130,580 0.4743 8.67%
2012-01-16 0 1.500 1.480 1.610 1.500 1.500 30,000 45,000 1.5000 0.437 0.431 0.469 0.437 0.437 103,090 0.4365 0.00%
2012-01-13 0 1.500 1.500 1.640 1.500 1.500 20,000 30,000 1.5000 0.437 0.437 0.477 0.437 0.437 68,726 0.4365 1.35%
2012-01-12 0 1.480 1.460 1.480 1.430 1.500 84,000 124,200 1.4786 0.431 0.425 0.431 0.416 0.437 288,651 0.4303 -0.67%
2012-01-11 0 1.490 1.490 1.630 - - 0 0 - 0.434 0.434 0.474 - - 0 - 0.00%
2012-01-10 0 1.490 1.400 2.300 - - 4,000 5,600 1.4000 0.434 0.407 0.669 - - 13,745 0.4074 0.00%
2012-01-09 0 1.490 1.450 1.500 1.490 1.490 20,000 29,800 1.4900 0.434 0.422 0.437 0.434 0.434 68,726 0.4336 -0.67%
2012-01-06 0 1.500 1.500 1.620 1.500 1.520 184,000 276,520 1.5028 0.437 0.437 0.471 0.437 0.442 632,283 0.4373 -1.96%
2012-01-05 0 1.530 1.530 1.590 - - 0 0 - 0.445 0.445 0.463 - - 0 - 0.00%
2012-01-04 0 1.530 1.530 1.590 1.510 1.510 40,000 60,400 1.5100 0.445 0.445 0.463 0.439 0.439 137,453 0.4394 0.00%
2012-01-03 0 1.530 1.530 1.590 1.530 1.530 4,000 6,120 1.5300 0.445 0.445 0.463 0.445 0.445 13,745 0.4452 -3.77%
2011-12-30 0 1.590 1.500 1.590 - - 0 0 - 0.463 0.437 0.463 - - 0 - -0.62%
2011-12-29 0 1.600 1.460 1.600 - - 0 0 - 0.466 0.425 0.466 - - 0 - 0.00%
2011-12-28 0 1.600 1.500 1.600 1.570 1.600 128,000 204,480 1.5975 0.466 0.437 0.466 0.457 0.466 439,849 0.4649 6.67%
2011-12-23 0 1.500 1.500 1.670 1.500 1.510 74,000 111,020 1.5003 0.437 0.437 0.486 0.437 0.439 254,288 0.4366 0.00%
2011-12-22 0 1.500 1.460 1.500 1.500 1.500 24,000 36,000 1.5000 0.437 0.425 0.437 0.437 0.437 82,472 0.4365 1.35%
2011-12-21 0 1.500 1.400 1.640 1.500 1.520 76,000 115,200 1.5158 0.431 0.402 0.471 0.431 0.436 264,690 0.4352 0.00%
2011-12-20 0 1.500 1.400 1.650 1.500 1.500 124,000 186,000 1.5000 0.431 0.402 0.474 0.431 0.431 431,862 0.4307 0.00%
2011-12-19 0 1.500 1.500 1.660 - - 0 0 - 0.431 0.431 0.477 - - 0 - 0.00%
2011-12-16 0 1.500 1.500 1.600 1.500 1.520 158,000 237,400 1.5025 0.431 0.431 0.459 0.431 0.436 550,276 0.4314 0.00%
2011-12-15 0 1.500 1.500 1.660 1.500 1.500 50,000 75,000 1.5000 0.431 0.431 0.477 0.431 0.431 174,138 0.4307 0.00%
2011-12-14 0 1.500 1.500 1.620 1.500 1.510 10,000 15,060 1.5060 0.431 0.431 0.465 0.431 0.434 34,828 0.4324 -0.66%
2011-12-13 0 1.510 1.500 1.660 1.510 1.510 50,000 75,500 1.5100 0.434 0.431 0.477 0.434 0.434 174,138 0.4336 -3.21%
2011-12-12 0 1.560 1.520 1.560 1.560 1.700 76,000 119,400 1.5711 0.448 0.436 0.448 0.448 0.488 264,690 0.4511 3.31%
2011-12-09 0 1.510 1.510 1.620 1.500 1.550 36,000 54,680 1.5189 0.434 0.434 0.465 0.431 0.445 125,379 0.4361 -1.31%
2011-12-08 0 1.530 1.500 1.600 1.530 1.530 4,182 6,551 1.5665 0.439 0.431 0.459 0.439 0.439 14,565 0.4498 -4.38%
2011-12-07 0 1.600 1.530 1.600 1.530 1.600 26,000 39,920 1.5354 0.459 0.439 0.459 0.439 0.459 90,552 0.4409 3.23%
2011-12-06 0 1.550 1.540 1.580 1.550 1.560 40,000 62,200 1.5550 0.445 0.442 0.454 0.445 0.448 139,310 0.4465 -2.52%
2011-12-05 0 1.590 1.510 1.590 1.590 1.590 10,000 15,900 1.5900 0.457 0.434 0.457 0.457 0.457 34,828 0.4565 -0.62%
2011-12-02 0 1.600 1.530 1.600 - - 0 0 - 0.459 0.439 0.459 - - 0 - 0.00%
2011-12-01 0 1.600 1.580 1.600 1.580 1.600 286,000 455,780 1.5936 0.459 0.454 0.459 0.454 0.459 996,069 0.4576 1.27%
2011-11-30 0 1.580 1.580 1.600 1.580 1.600 126,000 201,480 1.5990 0.454 0.454 0.459 0.454 0.459 438,828 0.4591 -0.63%
2011-11-29 0 1.590 1.580 1.590 1.570 1.650 568,506 904,129 1.5904 0.457 0.454 0.457 0.451 0.474 1,979,969 0.4566 -7.56%
2011-11-28 0 1.720 1.670 1.840 1.720 1.720 8,000 13,760 1.7200 0.494 0.480 0.528 0.494 0.494 27,862 0.4939 1.18%
2011-11-25 0 1.700 1.700 1.710 1.700 1.720 200,000 340,160 1.7008 0.488 0.488 0.491 0.488 0.494 696,552 0.4883 -6.59%
2011-11-24 0 1.820 1.720 1.820 1.800 1.820 12,000 21,640 1.8033 0.523 0.494 0.523 0.517 0.523 41,793 0.5178 2.25%
2011-11-23 0 1.780 1.610 1.820 - - 4,000 7,080 1.7700 0.511 0.462 0.523 - - 13,931 0.5082 0.00%
2011-11-22 0 1.780 1.780 1.800 1.700 1.780 34,000 60,180 1.7700 0.511 0.511 0.517 0.488 0.511 118,414 0.5082 2.89%
2011-11-21 0 1.730 1.700 1.850 1.730 1.730 32,000 55,360 1.7300 0.497 0.488 0.531 0.497 0.497 111,448 0.4967 0.00%
2011-11-18 0 1.730 1.730 1.790 1.730 1.800 60,000 105,440 1.7573 0.497 0.497 0.514 0.497 0.517 208,966 0.5046 -2.26%
2011-11-17 0 1.770 1.750 1.850 1.770 1.800 96,000 170,940 1.7806 0.508 0.502 0.531 0.508 0.517 334,345 0.5113 -1.67%
2011-11-16 0 1.800 1.800 1.840 1.790 1.790 2,000 3,580 1.7900 0.517 0.517 0.528 0.514 0.514 6,966 0.5140 0.00%
2011-11-15 0 1.800 1.800 1.850 1.800 1.800 20,000 36,400 1.8200 0.517 0.517 0.531 0.517 0.517 69,655 0.5226 -2.70%
2011-11-14 0 1.850 1.820 1.850 1.820 1.850 16,000 29,180 1.8238 0.531 0.523 0.531 0.523 0.531 55,724 0.5237 2.21%
2011-11-11 0 1.810 1.810 1.850 1.800 1.810 54,000 97,260 1.8011 0.520 0.520 0.531 0.517 0.520 188,069 0.5172 -1.09%
2011-11-10 0 1.830 1.800 1.830 1.830 1.900 30,000 55,040 1.8347 0.525 0.517 0.525 0.525 0.546 104,483 0.5268 -1.08%
2011-11-09 0 1.850 1.850 1.880 1.850 1.850 100,000 185,000 1.8500 0.531 0.531 0.540 0.531 0.531 348,276 0.5312 0.54%
2011-11-08 0 1.840 1.840 1.870 1.800 1.800 20,000 36,000 1.8000 0.528 0.528 0.537 0.517 0.517 69,655 0.5168 0.00%
2011-11-07 0 1.840 1.810 1.870 - - 0 0 - 0.528 0.520 0.537 - - 0 - 0.00%
2011-11-04 0 1.840 1.840 1.950 - - 0 0 - 0.528 0.528 0.560 - - 0 - 0.00%
2011-11-03 0 1.840 1.840 1.870 1.840 1.850 152,000 281,180 1.8499 0.528 0.528 0.537 0.528 0.531 529,379 0.5312 -0.54%
2011-11-02 0 1.850 1.850 1.940 1.850 1.850 50,000 92,500 1.8500 0.531 0.531 0.557 0.531 0.531 174,138 0.5312 1.65%
2011-11-01 0 1.820 1.820 1.960 1.820 1.860 128,000 234,180 1.8295 0.523 0.523 0.563 0.523 0.534 445,793 0.5253 -2.15%
2011-10-31 0 1.860 1.960 1.980 1.860 1.860 20,000 37,200 1.8600 0.534 0.563 0.569 0.534 0.534 69,655 0.5341 -6.06%
2011-10-28 0 1.980 1.930 1.980 1.850 1.980 208,000 392,480 1.8869 0.569 0.554 0.569 0.531 0.569 724,414 0.5418 5.32%
2011-10-27 0 1.880 1.830 1.880 1.810 1.890 236,000 437,220 1.8526 0.540 0.525 0.540 0.520 0.543 821,931 0.5319 3.87%
2011-10-26 0 1.810 1.790 1.810 1.790 1.870 1,472,865 2,817,588 1.9130 0.520 0.514 0.520 0.514 0.537 5,129,633 0.5493 -6.22%
2011-10-25 0 1.930 1.930 2.030 1.860 1.920 94,000 178,720 1.9013 0.554 0.554 0.583 0.534 0.551 327,379 0.5459 0.00%
2011-10-24 0 1.930 1.930 2.030 - - 0 0 - 0.554 0.554 0.583 - - 0 - 1.58%
2011-10-21 0 1.900 1.900 2.000 - - 818,000 1,594,380 1.9491 0.546 0.546 0.574 - - 2,848,896 0.5596 0.00%
2011-10-20 0 1.900 1.870 1.970 1.900 1.900 12,617 23,885 1.8931 0.546 0.537 0.566 0.546 0.546 43,942 0.5436 -2.56%
2011-10-19 0 1.950 1.860 2.000 - - 317 557 1.7571 0.560 0.534 0.574 - - 1,104 0.5045 0.00%
2011-10-18 0 1.950 1.900 1.950 1.900 1.950 281,000 540,870 1.9248 0.560 0.546 0.560 0.546 0.560 978,655 0.5527 -1.52%
2011-10-17 0 1.980 1.970 1.990 1.940 1.980 168,000 329,600 1.9619 0.569 0.566 0.571 0.557 0.569 585,103 0.5633 3.66%
2011-10-14 0 1.910 1.950 1.990 1.910 1.910 2,000 3,820 1.9100 0.548 0.560 0.571 0.548 0.548 6,966 0.5484 -2.05%
2011-10-13 0 1.950 1.920 1.990 1.950 2.000 90,004 178,507 1.9833 0.560 0.551 0.571 0.560 0.574 313,462 0.5695 -2.50%
2011-10-12 0 2.000 1.900 2.000 2.000 2.000 24,000 48,000 2.0000 0.574 0.546 0.574 0.574 0.574 83,586 0.5743 6.95%
2011-10-11 0 1.870 1.860 1.950 - - 0 0 - 0.537 0.534 0.560 - - 0 - 3.31%
2011-10-10 0 1.810 1.810 2.000 - - 10 20 2.0000 0.520 0.520 0.574 - - 35 0.5743 0.00%
2011-10-07 0 1.810 1.790 2.000 1.810 1.810 402,000 736,520 1.8321 0.520 0.514 0.574 0.520 0.520 1,400,069 0.5261 0.00%
2011-10-06 0 1.810 1.810 1.990 1.800 2.000 12,000 22,000 1.8333 0.520 0.520 0.571 0.517 0.574 41,793 0.5264 0.56%
2011-10-04 0 1.800 1.800 2.200 1.800 1.860 210,000 380,360 1.8112 0.517 0.517 0.632 0.517 0.534 731,379 0.5201 0.00%
2011-10-03 0 1.800 1.800 1.890 1.790 1.800 70,000 125,900 1.7986 0.517 0.517 0.543 0.514 0.517 243,793 0.5164 -2.70%
2011-09-30 0 1.850 1.820 1.890 - - 0 0 - 0.531 0.523 0.543 - - 0 - 0.00%
2011-09-28 0 1.850 1.920 1.940 1.850 2.000 126,000 237,200 1.8825 0.531 0.551 0.557 0.531 0.574 438,828 0.5405 -5.13%
2011-09-27 0 1.950 1.950 2.000 1.880 1.880 70,000 131,600 1.8800 0.560 0.560 0.574 0.540 0.540 243,793 0.5398 3.72%
2011-09-26 0 1.880 1.820 1.900 1.880 2.030 34,000 66,400 1.9529 0.540 0.523 0.546 0.540 0.583 118,414 0.5607 -8.29%
2011-09-23 0 2.050 2.050 2.200 1.990 2.050 266,000 533,260 2.0047 0.589 0.589 0.632 0.571 0.589 926,414 0.5756 0.00%
2011-09-22 0 2.050 2.050 2.100 2.000 2.120 144,000 295,380 2.0513 0.589 0.589 0.603 0.574 0.609 501,517 0.5890 -5.53%
2011-09-21 0 2.170 2.110 2.190 2.170 2.200 180,000 393,920 2.1884 0.623 0.606 0.629 0.623 0.632 626,897 0.6284 -2.69%
2011-09-20 0 2.230 2.210 2.240 2.200 2.240 4,098,565 9,218,154 2.2491 0.640 0.635 0.643 0.632 0.643 14,274,311 0.6458 -3.46%
2011-09-19 0 2.310 2.210 2.310 - - 0 0 - 0.663 0.635 0.663 - - 0 - -0.43%
2011-09-16 0 2.320 2.280 2.360 - - 0 0 - 0.666 0.655 0.678 - - 0 - 0.00%
2011-09-15 0 2.320 2.260 2.400 - - 0 0 - 0.666 0.649 0.689 - - 0 - 0.00%
2011-09-14 0 2.320 2.300 2.330 2.250 2.320 290,000 654,300 2.2562 0.666 0.660 0.669 0.646 0.666 1,010,000 0.6478 0.87%
2011-09-12 0 2.300 2.300 2.350 2.300 2.350 544,000 1,259,800 2.3158 0.660 0.660 0.675 0.660 0.675 1,894,621 0.6649 -2.13%
2011-09-09 0 2.350 2.300 2.350 - - 0 0 - 0.675 0.660 0.675 - - 0 - 0.00%
2011-09-08 0 2.350 2.300 2.500 - - 0 0 - 0.675 0.660 0.718 - - 0 - 0.00%
2011-09-07 0 2.350 2.300 2.420 - - 0 0 - 0.675 0.660 0.695 - - 0 - 0.00%
2011-09-06 0 2.350 2.300 2.400 2.300 2.350 60,000 140,500 2.3417 0.675 0.660 0.689 0.660 0.675 208,966 0.6724 -3.29%
2011-09-05 0 2.430 2.340 2.440 - - 0 0 - 0.698 0.672 0.701 - - 0 - 0.00%
2011-09-02 0 2.430 2.340 2.500 - - 0 0 - 0.698 0.672 0.718 - - 0 - 0.00%
2011-09-01 0 2.430 2.340 2.480 - - 0 0 - 0.698 0.672 0.712 - - 0 - 0.00%
2011-08-31 0 2.480 2.480 2.500 2.440 2.480 54,000 132,240 2.4489 0.698 0.698 0.703 0.686 0.698 191,939 0.6890 -0.40%
2011-08-30 0 2.490 2.410 2.500 2.400 2.500 356,000 881,780 2.4769 0.701 0.678 0.703 0.675 0.703 1,265,374 0.6969 3.32%
2011-08-29 0 2.410 2.410 2.440 2.380 2.410 44,000 105,100 2.3886 0.678 0.678 0.686 0.670 0.678 156,394 0.6720 0.42%
2011-08-26 0 2.400 2.380 2.400 2.380 2.400 90,754 217,069 2.3918 0.675 0.670 0.675 0.670 0.675 322,578 0.6729 0.00%
2011-08-25 0 2.400 2.400 2.460 2.400 2.400 2,100 5,036 2.3981 0.675 0.675 0.692 0.675 0.675 7,464 0.6747 0.42%
2011-08-24 0 2.390 2.390 2.490 2.390 2.390 10,000 23,900 2.3900 0.672 0.672 0.701 0.672 0.672 35,544 0.6724 -0.42%
2011-08-23 0 2.400 2.400 2.480 2.350 2.420 68,000 162,780 2.3938 0.675 0.675 0.698 0.661 0.681 241,701 0.6735 2.13%
2011-08-22 0 2.350 2.300 2.350 2.300 2.400 278,000 652,720 2.3479 0.661 0.647 0.661 0.647 0.675 988,129 0.6606 -3.69%
2011-08-19 0 2.440 2.420 2.440 2.350 2.440 536,000 1,289,440 2.4057 0.686 0.681 0.686 0.661 0.686 1,905,169 0.6768 1.67%
2011-08-18 0 2.400 2.400 2.440 2.350 2.400 90,000 215,000 2.3889 0.675 0.675 0.686 0.661 0.675 319,898 0.6721 2.13%
2011-08-17 0 2.350 2.350 2.490 2.320 2.350 18,140 42,202 2.3265 0.661 0.661 0.701 0.653 0.661 64,477 0.6545 1.29%
2011-08-16 0 2.320 2.320 2.500 2.310 2.320 18,000 41,600 2.3111 0.653 0.653 0.703 0.650 0.653 63,980 0.6502 0.00%
2011-08-15 0 2.320 2.320 2.500 2.300 2.450 66,004 152,869 2.3161 0.653 0.653 0.703 0.647 0.689 234,606 0.6516 -5.31%
2011-08-12 0 2.450 2.400 2.460 2.450 2.470 92,000 225,480 2.4509 0.689 0.675 0.692 0.689 0.695 327,007 0.6895 0.00%
2011-08-11 0 2.450 2.430 2.450 2.380 2.470 244,000 593,720 2.4333 0.689 0.684 0.689 0.670 0.695 867,278 0.6846 0.82%
2011-08-10 0 2.430 2.430 2.450 2.430 2.500 290,000 721,940 2.4894 0.684 0.684 0.689 0.684 0.703 1,030,782 0.7004 -0.82%
2011-08-09 0 2.450 2.200 2.450 2.110 2.500 264,000 586,860 2.2230 0.689 0.619 0.689 0.594 0.703 938,367 0.6254 8.89%
2011-08-08 0 2.250 2.240 2.250 2.200 2.310 382,000 864,680 2.2636 0.633 0.630 0.633 0.619 0.650 1,357,788 0.6368 -2.17%
2011-08-05 0 2.300 2.280 2.300 2.180 2.300 474,000 1,083,080 2.2850 0.647 0.641 0.647 0.613 0.647 1,684,795 0.6429 -6.88%
2011-08-04 0 2.470 2.420 2.470 2.430 2.470 118,000 289,140 2.4503 0.695 0.681 0.695 0.684 0.695 419,422 0.6894 0.00%
2011-08-03 0 2.470 2.470 2.500 2.460 2.480 108,000 267,420 2.4761 0.695 0.695 0.703 0.692 0.698 383,877 0.6966 -4.26%
2011-08-02 0 2.580 2.540 2.580 2.500 2.580 142,000 364,320 2.5656 0.726 0.715 0.726 0.703 0.726 504,728 0.7218 -1.15%
2011-08-01 0 2.610 2.600 2.630 2.530 2.650 720,000 1,870,660 2.5981 0.734 0.731 0.740 0.712 0.746 2,559,182 0.7310 4.40%
2011-07-29 0 2.500 2.470 2.500 2.470 2.520 488,000 1,217,960 2.4958 0.703 0.695 0.703 0.695 0.709 1,734,557 0.7022 0.40%
2011-07-28 0 2.490 2.490 2.530 2.480 2.500 288,000 719,840 2.4994 0.701 0.701 0.712 0.698 0.703 1,023,673 0.7032 -1.97%
2011-07-27 0 2.540 2.510 2.540 2.510 2.540 252,000 636,400 2.5254 0.715 0.706 0.715 0.706 0.715 895,714 0.7105 0.40%
2011-07-26 0 2.530 2.520 2.530 2.500 2.540 308,000 773,480 2.5113 0.712 0.709 0.712 0.703 0.715 1,094,761 0.7065 1.20%
2011-07-25 0 2.500 2.480 2.510 2.450 2.500 450,000 1,123,540 2.4968 0.703 0.698 0.706 0.689 0.703 1,599,489 0.7024 0.00%
2011-07-22 0 2.500 2.460 2.500 2.460 2.540 1,017,000 2,538,260 2.4958 0.703 0.692 0.703 0.692 0.715 3,614,845 0.7022 0.00%
2011-07-21 0 2.500 2.480 2.500 2.480 2.520 324,000 809,940 2.4998 0.703 0.698 0.703 0.698 0.709 1,151,632 0.7033 -1.57%
2011-07-20 0 2.540 2.500 2.550 2.490 2.600 699,529 1,770,495 2.5310 0.715 0.703 0.717 0.701 0.731 2,486,420 0.7121 -2.31%
2011-07-19 0 2.600 2.580 2.600 2.580 2.600 196,000 507,560 2.5896 0.731 0.726 0.731 0.726 0.731 696,666 0.7286 0.00%
2011-07-18 0 2.600 2.590 2.600 2.580 2.600 186,000 482,160 2.5923 0.731 0.729 0.731 0.726 0.731 661,122 0.7293 0.39%
2011-07-15 0 2.590 2.590 2.600 2.510 2.590 96,000 245,140 2.5535 0.729 0.729 0.731 0.706 0.729 341,224 0.7184 -0.38%
2011-07-14 0 2.600 2.540 2.600 2.500 2.600 876,000 2,257,160 2.5767 0.731 0.715 0.731 0.703 0.731 3,113,672 0.7249 0.00%
2011-07-13 0 2.600 2.550 2.600 2.560 2.600 104,000 267,580 2.5729 0.731 0.717 0.731 0.720 0.731 369,660 0.7239 1.56%
2011-07-12 0 2.560 2.550 2.560 2.470 2.560 462,000 1,163,620 2.5187 0.720 0.717 0.720 0.695 0.720 1,642,142 0.7086 1.59%
2011-07-11 0 2.520 2.510 2.530 2.520 2.560 162,000 411,620 2.5409 0.709 0.706 0.712 0.709 0.720 575,816 0.7148 -1.95%
2011-07-08 0 2.570 2.550 2.570 2.550 2.570 254,000 650,840 2.5624 0.723 0.717 0.723 0.717 0.723 902,823 0.7209 0.78%
2011-07-07 0 2.550 2.550 2.560 2.530 2.550 256,000 652,000 2.5469 0.717 0.717 0.720 0.712 0.717 909,932 0.7165 1.19%
2011-07-06 0 2.520 2.520 2.530 2.480 2.530 404,000 1,013,520 2.5087 0.709 0.709 0.712 0.698 0.712 1,435,986 0.7058 1.20%
2011-07-05 0 2.490 2.490 2.500 2.480 2.510 640,000 1,598,700 2.4980 0.701 0.701 0.703 0.698 0.706 2,274,829 0.7028 -0.80%
2011-07-04 0 2.510 2.510 2.540 2.490 2.600 798,000 2,019,460 2.5307 0.706 0.706 0.715 0.701 0.731 2,836,427 0.7120 -3.46%
2011-06-30 0 2.600 2.600 2.630 2.600 2.680 880,000 2,308,020 2.6228 0.731 0.731 0.740 0.731 0.754 3,127,890 0.7379 -1.14%
2011-06-29 0 2.630 2.620 2.630 2.550 2.980 2,790,000 7,410,480 2.6561 0.740 0.737 0.740 0.717 0.838 9,916,832 0.7473 -12.33%
2011-06-28 0 3.000 2.990 3.000 2.990 3.000 308,000 923,820 2.9994 0.844 0.841 0.844 0.841 0.844 1,094,761 0.8439 1.01%
2011-06-27 0 2.970 2.980 3.050 2.950 3.000 336,000 1,006,080 2.9943 0.836 0.838 0.858 0.830 0.844 1,194,285 0.8424 -0.34%
2011-06-24 0 2.980 2.980 2.990 2.960 2.990 170,000 506,460 2.9792 0.838 0.838 0.841 0.833 0.841 604,251 0.8382 -0.67%
2011-06-23 0 3.000 2.990 3.000 2.990 3.010 144,000 431,940 2.9996 0.844 0.841 0.844 0.841 0.847 511,836 0.8439 0.33%
2011-06-22 0 2.990 2.990 3.000 2.980 3.020 156,000 468,000 3.0000 0.841 0.841 0.844 0.838 0.850 554,490 0.8440 -0.99%
2011-06-21 0 3.020 3.000 3.020 3.000 3.040 140,000 423,460 3.0247 0.850 0.844 0.850 0.844 0.855 497,619 0.8510 0.67%
2011-06-20 0 3.000 3.000 3.020 3.000 3.010 158,000 474,120 3.0008 0.844 0.844 0.850 0.844 0.847 561,598 0.8442 -0.33%
2011-06-17 0 3.010 3.010 3.020 3.010 3.020 44,600 134,292 3.0110 0.847 0.847 0.850 0.847 0.850 158,527 0.8471 0.33%
2011-06-16 0 3.000 3.000 3.020 3.000 3.040 246,000 742,580 3.0186 0.844 0.844 0.850 0.844 0.855 874,387 0.8493 -1.32%
2011-06-15 0 3.040 3.040 3.070 3.010 3.070 164,000 499,880 3.0480 0.855 0.855 0.864 0.847 0.864 582,925 0.8575 0.33%
2011-06-14 0 3.030 3.030 3.050 3.010 3.030 32,000 96,800 3.0250 0.852 0.852 0.858 0.847 0.852 113,741 0.8511 0.66%
2011-06-13 0 3.010 3.010 3.030 3.010 3.030 22,000 66,300 3.0136 0.847 0.847 0.852 0.847 0.852 78,197 0.8479 -0.66%
2011-06-10 0 3.030 3.030 3.080 3.020 3.200 433,334 1,323,528 3.0543 0.852 0.852 0.867 0.850 0.900 1,540,251 0.8593 0.00%
2011-06-09 0 3.030 3.030 3.040 3.020 3.050 52,000 158,100 3.0404 0.852 0.852 0.855 0.850 0.858 184,830 0.8554 -0.66%
2011-06-08 0 3.050 3.050 3.080 3.040 3.100 282,000 864,160 3.0644 0.858 0.858 0.867 0.855 0.872 1,002,346 0.8621 0.66%
2011-06-07 0 3.030 3.010 3.040 3.010 3.100 408,000 1,253,380 3.0720 0.852 0.847 0.855 0.847 0.872 1,450,203 0.8643 -1.62%
2011-06-03 0 3.080 3.070 3.090 3.080 3.130 336,000 1,041,100 3.0985 0.867 0.864 0.869 0.867 0.881 1,194,285 0.8717 -1.60%
2011-06-02 0 3.130 3.110 3.130 3.100 3.180 238,000 746,540 3.1367 0.881 0.875 0.881 0.872 0.895 845,952 0.8825 -0.63%
2011-06-01 0 3.150 3.130 3.150 3.080 3.150 312,000 978,800 3.1372 0.886 0.881 0.886 0.867 0.886 1,108,979 0.8826 4.65%
2011-05-31 0 3.010 3.010 3.120 2.990 2.990 236,000 705,620 2.9899 0.847 0.847 0.878 0.841 0.841 838,843 0.8412 0.33%
2011-05-30 0 3.000 2.990 3.000 2.970 3.000 20,000 59,700 2.9850 0.844 0.841 0.844 0.836 0.844 71,088 0.8398 -0.33%
2011-05-27 0 3.010 3.010 3.130 3.000 3.000 50,000 150,040 3.0008 0.847 0.847 0.881 0.844 0.844 177,721 0.8442 0.33%
2011-05-26 0 3.000 2.980 3.100 2.980 3.000 72,000 215,600 2.9944 0.844 0.838 0.872 0.838 0.844 255,918 0.8425 1.01%
2011-05-25 0 2.970 2.960 3.000 2.970 3.000 86,000 256,640 2.9842 0.836 0.833 0.844 0.836 0.844 305,680 0.8396 -1.00%
2011-05-24 0 3.000 2.990 3.100 2.980 3.000 18,000 53,920 2.9956 0.844 0.841 0.872 0.838 0.844 63,980 0.8428 0.33%
2011-05-23 0 2.990 2.990 3.000 2.990 3.000 152,000 455,420 2.9962 0.841 0.841 0.844 0.841 0.844 540,272 0.8429 -1.32%
2011-05-20 0 3.030 3.030 3.100 3.020 3.050 44,000 133,980 3.0450 0.852 0.852 0.872 0.850 0.858 156,394 0.8567 -1.62%
2011-05-19 0 3.080 3.080 3.100 3.080 3.080 18,000 55,240 3.0689 0.867 0.867 0.872 0.867 0.867 63,980 0.8634 -0.96%
2011-05-18 0 3.110 3.040 3.130 3.110 3.110 40,000 124,400 3.1100 0.875 0.855 0.881 0.875 0.875 142,177 0.8750 -0.96%
2011-05-17 0 3.140 3.120 3.140 3.140 3.140 12,000 37,680 3.1400 0.883 0.878 0.883 0.883 0.883 42,653 0.8834 0.00%
2011-05-16 0 3.140 3.030 3.170 - - 0 0 - 0.883 0.852 0.892 - - 0 - 0.00%
2011-05-13 0 3.140 3.130 3.140 3.070 3.140 100,000 310,380 3.1038 0.883 0.881 0.883 0.864 0.883 355,442 0.8732 1.29%
2011-05-12 0 3.100 3.070 3.150 3.090 3.100 84,000 260,320 3.0990 0.872 0.864 0.886 0.869 0.872 298,571 0.8719 0.00%
2011-05-11 0 3.100 3.100 3.120 3.100 3.150 98,000 305,520 3.1176 0.872 0.872 0.878 0.872 0.886 348,333 0.8771 0.32%
2011-05-09 0 3.090 3.070 3.090 3.070 3.090 80,000 246,760 3.0845 0.869 0.864 0.869 0.864 0.869 284,354 0.8678 0.65%
2011-05-06 0 3.070 3.070 3.100 2.990 3.100 342,000 1,040,620 3.0427 0.864 0.864 0.872 0.841 0.872 1,215,612 0.8560 0.33%
2011-05-05 0 3.060 3.050 3.080 3.040 3.100 528,000 1,615,440 3.0595 0.861 0.858 0.867 0.855 0.872 1,876,734 0.8608 0.33%
2011-05-04 0 3.050 3.030 3.060 3.030 3.120 636,000 1,938,980 3.0487 0.858 0.852 0.861 0.852 0.878 2,260,611 0.8577 -3.17%
2011-05-03 0 3.150 3.130 3.160 3.140 3.190 148,000 467,680 3.1600 0.886 0.881 0.889 0.883 0.897 526,054 0.8890 0.00%
2011-04-29 0 3.150 3.150 3.180 3.120 3.180 108,000 340,280 3.1507 0.886 0.886 0.895 0.878 0.895 383,877 0.8864 -1.56%
2011-04-28 0 3.200 3.180 3.200 3.180 3.240 72,000 231,680 3.2178 0.900 0.895 0.900 0.895 0.912 255,918 0.9053 1.59%
2011-04-27 0 3.150 3.150 3.180 3.110 3.250 212,000 675,400 3.1858 0.886 0.886 0.895 0.875 0.914 753,537 0.8963 -2.78%
2011-04-26 0 3.240 3.240 3.260 3.230 3.300 290,000 942,160 3.2488 0.912 0.912 0.917 0.909 0.928 1,030,782 0.9140 -3.86%
2011-04-21 0 3.370 3.360 3.370 3.330 3.420 598,000 2,019,900 3.3778 0.948 0.945 0.948 0.937 0.962 2,125,543 0.9503 -2.32%
2011-04-20 0 3.450 3.440 3.450 3.420 3.480 262,000 902,820 3.4459 0.971 0.968 0.971 0.962 0.979 931,258 0.9695 0.58%
2011-04-19 0 3.430 3.440 3.460 3.430 3.580 476,000 1,653,660 3.4741 0.965 0.968 0.973 0.965 1.007 1,691,904 0.9774 -5.51%
2011-04-18 0 3.630 3.610 3.640 3.560 3.880 3,796,000 14,067,500 3.7059 1.021 1.016 1.024 1.002 1.092 13,492,578 1.0426 9.01%
2011-04-15 0 3.330 3.330 3.350 3.330 3.350 42,000 140,500 3.3452 0.937 0.937 0.942 0.937 0.942 149,286 0.9411 0.60%
2011-04-14 0 3.310 3.270 3.340 3.250 3.400 122,000 409,620 3.3575 0.931 0.920 0.940 0.914 0.957 433,639 0.9446 -0.60%
2011-04-13 0 3.330 3.240 3.330 3.230 3.330 68,000 221,460 3.2568 0.937 0.912 0.937 0.909 0.937 241,701 0.9163 1.52%
2011-04-12 0 3.280 3.280 3.320 3.250 3.270 90,000 293,120 3.2569 0.923 0.923 0.934 0.914 0.920 319,898 0.9163 -1.50%
2011-04-11 0 3.330 3.320 3.330 3.240 3.400 90,000 295,220 3.2802 0.937 0.934 0.937 0.912 0.957 319,898 0.9229 0.91%
2011-04-08 0 3.300 3.240 3.300 3.220 3.320 152,000 494,300 3.2520 0.928 0.912 0.928 0.906 0.934 540,272 0.9149 1.54%
2011-04-07 0 3.250 3.230 3.250 3.220 3.260 104,000 336,760 3.2381 0.914 0.909 0.914 0.906 0.917 369,660 0.9110 -0.31%
2011-04-06 0 3.260 3.250 3.260 3.190 3.300 148,000 478,200 3.2311 0.917 0.914 0.917 0.897 0.928 526,054 0.9090 2.19%
2011-04-04 0 3.190 3.170 3.190 3.130 3.200 230,000 724,860 3.1516 0.897 0.892 0.897 0.881 0.900 817,517 0.8867 1.92%
2011-04-01 0 3.130 3.130 3.140 3.120 3.160 92,000 288,700 3.1380 0.881 0.881 0.883 0.878 0.889 327,007 0.8829 0.32%
2011-03-31 0 3.120 3.120 3.150 3.120 3.120 324,000 1,010,880 3.1200 0.878 0.878 0.886 0.878 0.878 1,151,632 0.8778 -0.32%
2011-03-30 0 3.130 3.130 3.150 3.130 3.170 54,000 169,600 3.1407 0.881 0.881 0.886 0.881 0.892 191,939 0.8836 -0.63%
2011-03-29 0 3.150 3.120 3.170 3.140 3.150 70,000 219,680 3.1383 0.886 0.878 0.892 0.883 0.886 248,809 0.8829 0.32%
2011-03-28 0 3.140 3.060 3.140 3.140 3.160 62,000 195,140 3.1474 0.883 0.861 0.883 0.883 0.889 220,374 0.8855 0.00%
2011-03-25 0 3.140 3.100 3.140 3.140 3.150 148,000 465,800 3.1473 0.883 0.872 0.883 0.883 0.886 526,054 0.8855 1.95%
2011-03-24 0 3.080 3.080 3.140 3.080 3.080 16,000 49,280 3.0800 0.867 0.867 0.883 0.867 0.867 56,871 0.8665 0.98%
2011-03-23 0 3.050 3.050 3.090 3.050 3.330 338,000 1,066,080 3.1541 0.858 0.858 0.869 0.858 0.937 1,201,394 0.8874 -1.61%
2011-03-22 0 3.100 3.100 3.140 3.100 3.100 30,000 93,000 3.1000 0.872 0.872 0.883 0.872 0.872 106,633 0.8722 0.00%
2011-03-21 0 3.100 3.100 3.140 3.050 3.150 222,000 696,180 3.1359 0.872 0.872 0.883 0.858 0.886 789,081 0.8823 4.73%
2011-03-18 0 2.960 2.960 2.970 2.930 2.990 286,648 852,412 2.9737 0.833 0.833 0.836 0.824 0.841 1,018,867 0.8366 1.37%
2011-03-17 0 2.920 2.910 2.930 2.800 3.000 1,054,000 3,043,680 2.8877 0.822 0.819 0.824 0.788 0.844 3,746,359 0.8124 -6.71%
2011-03-16 0 3.130 3.130 3.180 3.100 3.180 148,000 463,060 3.1288 0.881 0.881 0.895 0.872 0.895 526,054 0.8803 -0.95%
2011-03-15 0 3.160 3.160 3.180 3.160 3.210 368,004 1,169,073 3.1768 0.889 0.889 0.895 0.889 0.903 1,308,041 0.8938 -2.77%
2011-03-14 0 3.250 3.210 3.330 3.200 3.390 308,000 1,005,340 3.2641 0.914 0.903 0.937 0.900 0.954 1,094,761 0.9183 -1.22%
2011-03-11 0 3.290 3.290 3.350 3.270 3.400 412,000 1,361,300 3.3041 0.926 0.926 0.942 0.920 0.957 1,464,421 0.9296 -3.80%
2011-03-10 0 3.420 3.370 3.430 3.370 3.470 114,000 386,540 3.3907 0.962 0.948 0.965 0.948 0.976 405,204 0.9539 -0.58%
2011-03-09 0 3.440 3.400 3.450 3.310 3.450 338,000 1,138,420 3.3681 0.968 0.957 0.971 0.931 0.971 1,201,394 0.9476 3.93%
2011-03-08 0 3.310 3.310 3.330 3.310 3.310 164,641 544,962 3.3100 0.931 0.931 0.937 0.931 0.931 585,203 0.9312 0.00%
2011-03-07 0 3.310 3.290 3.310 3.280 3.340 116,000 383,100 3.3026 0.931 0.926 0.931 0.923 0.940 412,313 0.9291 -0.90%
2011-03-04 0 3.340 3.300 3.350 3.290 3.340 40,000 132,440 3.3110 0.940 0.928 0.942 0.926 0.940 142,177 0.9315 0.30%
2011-03-03 0 3.330 3.350 3.360 3.280 3.350 178,000 593,180 3.3325 0.937 0.942 0.945 0.923 0.942 632,687 0.9376 1.52%
2011-03-02 0 3.280 3.280 3.320 3.280 3.320 52,000 171,860 3.3050 0.923 0.923 0.934 0.923 0.934 184,830 0.9298 -0.91%
2011-03-01 0 3.310 3.310 3.360 3.310 3.360 338,000 1,128,380 3.3384 0.931 0.931 0.945 0.931 0.945 1,201,394 0.9392 -0.90%
2011-02-28 0 3.340 3.340 3.400 3.300 3.350 106,000 353,400 3.3340 0.940 0.940 0.957 0.928 0.942 376,769 0.9380 -1.76%
2011-02-25 0 3.400 3.360 3.420 3.360 3.420 72,000 244,520 3.3961 0.957 0.945 0.962 0.945 0.962 255,918 0.9555 0.29%
2011-02-24 0 3.390 3.310 3.400 3.310 3.460 112,000 380,180 3.3945 0.954 0.931 0.957 0.931 0.973 398,095 0.9550 -2.02%
2011-02-23 0 3.460 3.350 3.460 3.330 3.460 64,000 216,060 3.3759 0.973 0.942 0.973 0.937 0.973 227,483 0.9498 1.47%
2011-02-22 0 3.410 3.410 3.440 3.410 3.450 140,000 481,080 3.4363 0.959 0.959 0.968 0.959 0.971 497,619 0.9668 -2.01%
2011-02-21 0 3.480 3.420 3.480 3.450 3.480 128,000 443,000 3.4609 0.979 0.962 0.979 0.971 0.979 454,966 0.9737 1.16%
2011-02-18 0 3.440 3.440 3.470 3.410 3.450 114,000 389,540 3.4170 0.968 0.968 0.976 0.959 0.971 405,204 0.9613 0.00%
2011-02-17 0 3.440 3.440 3.490 3.440 3.480 58,000 200,120 3.4503 0.968 0.968 0.982 0.968 0.979 206,156 0.9707 -0.29%
2011-02-16 0 3.450 3.420 3.450 3.420 3.580 318,000 1,113,100 3.5003 0.971 0.962 0.971 0.962 1.007 1,130,306 0.9848 -0.58%
2011-02-15 0 3.470 3.450 3.480 3.450 3.480 156,000 541,120 3.4687 0.976 0.971 0.979 0.971 0.979 554,490 0.9759 0.87%
2011-02-14 0 3.440 3.440 3.460 3.430 3.500 162,000 560,080 3.4573 0.968 0.968 0.973 0.965 0.985 575,816 0.9727 -1.71%
2011-02-11 0 3.500 3.500 3.540 3.410 3.500 258,000 888,160 3.4425 0.985 0.985 0.996 0.959 0.985 917,040 0.9685 -1.69%
2011-02-10 0 3.560 3.550 3.560 3.500 3.700 572,000 2,048,160 3.5807 1.002 0.999 1.002 0.985 1.041 2,033,128 1.0074 -5.07%
2011-02-09 0 3.750 3.730 3.750 3.700 3.850 306,000 1,161,760 3.7966 1.055 1.049 1.055 1.041 1.083 1,087,653 1.0681 -1.32%
2011-02-08 0 3.800 3.770 3.800 3.620 3.860 2,360,000 8,937,600 3.7871 1.069 1.061 1.069 1.018 1.086 8,388,431 1.0655 5.56%
2011-02-07 0 3.600 3.540 3.610 3.400 3.680 1,914,000 6,854,060 3.5810 1.013 0.996 1.016 0.957 1.035 6,803,160 1.0075 7.46%
2011-02-02 0 3.350 3.350 3.400 3.350 3.370 24,000 80,640 3.3600 0.942 0.942 0.957 0.942 0.948 85,306 0.9453 -1.47%
2011-02-01 0 3.400 3.360 3.400 3.360 3.400 356,000 1,209,560 3.3976 0.957 0.945 0.957 0.945 0.957 1,265,374 0.9559 0.00%
2011-01-31 0 3.400 3.350 3.400 3.340 3.400 152,000 515,720 3.3929 0.957 0.942 0.957 0.940 0.957 540,272 0.9546 0.00%
2011-01-28 0 3.400 3.350 3.430 3.330 3.430 274,000 926,140 3.3801 0.957 0.942 0.965 0.937 0.965 973,911 0.9509 1.19%
2011-01-27 0 3.360 3.320 3.370 3.310 3.380 174,000 582,120 3.3455 0.945 0.934 0.948 0.931 0.951 618,469 0.9412 0.00%
2011-01-26 0 3.360 3.350 3.360 3.240 3.370 1,442,000 4,807,460 3.3339 0.945 0.942 0.945 0.912 0.948 5,125,474 0.9380 -0.88%
2011-01-25 0 3.390 3.380 3.400 3.380 3.440 290,400 983,668 3.3873 0.954 0.951 0.957 0.951 0.968 1,032,204 0.9530 -1.45%
2011-01-24 0 3.440 3.410 3.440 3.390 3.500 64,000 220,060 3.4384 0.968 0.959 0.968 0.954 0.985 227,483 0.9674 -0.58%
2011-01-21 0 3.460 3.460 3.500 3.440 3.500 228,000 794,200 3.4833 0.973 0.973 0.985 0.968 0.985 810,408 0.9800 0.29%
2011-01-20 0 3.450 3.450 3.470 3.440 3.470 152,000 524,780 3.4525 0.971 0.971 0.976 0.968 0.976 540,272 0.9713 -1.43%
2011-01-19 0 3.500 3.500 3.510 3.470 3.560 954,000 3,350,580 3.5121 0.985 0.985 0.988 0.976 1.002 3,390,917 0.9881 3.24%
2011-01-18 0 3.390 3.390 3.410 3.380 3.490 556,000 1,908,440 3.4324 0.954 0.954 0.959 0.951 0.982 1,976,258 0.9657 -1.17%
2011-01-17 0 3.430 3.430 3.450 3.350 3.490 466,000 1,607,540 3.4497 0.965 0.965 0.971 0.942 0.982 1,656,360 0.9705 0.29%
2011-01-14 0 3.420 3.410 3.440 3.220 3.520 4,080,000 14,102,400 3.4565 0.962 0.959 0.968 0.906 0.990 14,502,034 0.9724 6.21%
2011-01-13 0 3.220 3.210 3.220 3.190 3.230 346,000 1,111,680 3.2129 0.906 0.903 0.906 0.897 0.909 1,229,829 0.9039 0.94%
2011-01-12 0 3.190 3.180 3.190 3.180 3.210 294,000 937,880 3.1901 0.897 0.895 0.897 0.895 0.903 1,044,999 0.8975 0.31%
2011-01-11 0 3.180 3.170 3.180 3.160 3.180 402,000 1,276,840 3.1762 0.895 0.892 0.895 0.889 0.895 1,428,877 0.8936 1.27%
2011-01-10 0 3.140 3.140 3.160 3.140 3.160 852,000 2,688,354 3.1553 0.883 0.883 0.889 0.883 0.889 3,028,366 0.8877 -0.63%
2011-01-07 0 3.160 3.160 3.170 3.130 3.180 224,000 707,660 3.1592 0.889 0.889 0.892 0.881 0.895 796,190 0.8888 -0.32%
2011-01-06 0 3.170 3.140 3.170 3.120 3.170 236,000 746,340 3.1625 0.892 0.883 0.892 0.878 0.892 838,843 0.8897 1.60%
2011-01-05 0 3.120 3.120 3.160 3.100 3.180 254,000 795,900 3.1335 0.878 0.878 0.889 0.872 0.895 902,823 0.8816 -0.95%
2011-01-04 0 3.150 3.110 3.160 3.110 3.170 266,000 839,460 3.1559 0.886 0.875 0.889 0.875 0.892 945,476 0.8879 0.32%
2011-01-03 0 3.140 3.100 3.140 3.060 3.140 366,000 1,134,980 3.1010 0.883 0.872 0.883 0.861 0.883 1,300,918 0.8724 2.95%
2010-12-31 0 3.050 3.050 3.070 3.020 3.070 132,000 401,920 3.0448 0.858 0.858 0.864 0.850 0.864 469,183 0.8566 -0.97%
2010-12-30 0 3.080 3.080 3.100 3.070 3.100 136,000 419,260 3.0828 0.867 0.867 0.872 0.864 0.872 483,401 0.8673 -1.28%
2010-12-29 0 3.120 3.120 3.130 3.090 3.120 164,000 510,380 3.1121 0.878 0.878 0.881 0.869 0.878 582,925 0.8756 -0.64%
2010-12-28 0 3.140 3.100 3.140 3.100 3.150 152,000 474,980 3.1249 0.883 0.872 0.883 0.872 0.886 540,272 0.8792 0.64%
2010-12-24 0 3.120 3.100 3.120 3.030 3.140 380,000 1,178,740 3.1019 0.878 0.872 0.878 0.852 0.883 1,350,680 0.8727 2.63%
2010-12-23 0 3.040 3.040 3.050 2.950 3.280 1,408,000 4,280,300 3.0400 0.855 0.855 0.858 0.830 0.923 5,004,623 0.8553 -4.70%
2010-12-22 0 3.410 3.400 3.410 3.380 3.430 1,214,000 4,129,420 3.4015 0.897 0.895 0.897 0.890 0.903 4,612,657 0.8952 -0.29%
2010-12-21 0 3.420 3.410 3.420 3.400 3.470 674,000 2,307,180 3.4231 0.900 0.897 0.900 0.895 0.913 2,560,898 0.9009 -0.87%
2010-12-20 0 3.450 3.400 3.450 3.390 3.470 626,000 2,153,900 3.4407 0.908 0.895 0.908 0.892 0.913 2,378,520 0.9056 0.58%
2010-12-17 0 3.430 3.430 3.440 3.350 3.430 747,937 2,535,208 3.3896 0.903 0.903 0.905 0.882 0.903 2,841,826 0.8921 1.48%
2010-12-16 0 3.380 3.380 3.390 3.350 3.430 906,000 3,070,520 3.3891 0.890 0.890 0.892 0.882 0.903 3,442,395 0.8920 -1.46%
2010-12-15 0 3.430 3.430 3.450 3.430 3.480 384,000 1,329,060 3.4611 0.903 0.903 0.908 0.903 0.916 1,459,028 0.9109 -1.44%
2010-12-14 0 3.480 3.480 3.490 3.460 3.490 522,000 1,814,360 3.4758 0.916 0.916 0.919 0.911 0.919 1,983,366 0.9148 0.58%
2010-12-13 0 3.460 3.450 3.460 3.410 3.460 516,000 1,781,160 3.4519 0.911 0.908 0.911 0.897 0.911 1,960,569 0.9085 1.17%
2010-12-10 0 3.420 3.420 3.440 3.380 3.450 686,000 2,343,580 3.4163 0.900 0.900 0.905 0.890 0.908 2,606,493 0.8991 -0.29%
2010-12-09 0 3.430 3.420 3.430 3.400 3.530 682,000 2,335,780 3.4249 0.903 0.900 0.903 0.895 0.929 2,591,295 0.9014 -0.87%
2010-12-08 0 3.460 3.450 3.460 3.400 3.540 958,842 3,320,186 3.4627 0.911 0.908 0.911 0.895 0.932 3,643,170 0.9113 -1.42%
2010-12-07 0 3.510 3.510 3.520 3.490 3.520 574,000 2,011,420 3.5042 0.924 0.924 0.926 0.919 0.926 2,180,943 0.9223 0.86%
2010-12-06 0 3.480 3.480 3.490 3.400 3.580 1,658,000 5,798,620 3.4974 0.916 0.916 0.919 0.895 0.942 6,299,658 0.9205 -1.14%
2010-12-03 0 3.520 3.510 3.520 3.380 3.600 3,128,000 10,982,280 3.5110 0.926 0.924 0.926 0.890 0.947 11,885,000 0.9240 4.14%
2010-12-02 0 3.380 3.380 3.390 3.260 3.420 2,458,000 8,185,820 3.3303 0.890 0.890 0.892 0.858 0.900 9,339,300 0.8765 4.00%
2010-12-01 0 3.250 3.240 3.250 3.180 3.280 1,572,000 5,103,480 3.2465 0.855 0.853 0.855 0.837 0.863 5,972,896 0.8544 1.25%
2010-11-30 0 3.210 3.200 3.220 3.160 3.280 3,486,000 11,202,780 3.2136 0.845 0.842 0.847 0.832 0.863 13,245,240 0.8458 7.00%
2010-11-29 0 3.000 3.000 3.050 2.870 3.150 1,716,000 5,174,780 3.0156 0.790 0.790 0.803 0.755 0.829 6,520,032 0.7937 4.53%
2010-11-26 0 2.870 2.860 2.900 2.870 2.930 218,000 627,080 2.8765 0.755 0.753 0.763 0.755 0.771 828,302 0.7571 -0.35%
2010-11-25 0 2.880 2.880 2.900 2.870 2.930 288,000 831,220 2.8862 0.758 0.758 0.763 0.755 0.771 1,094,271 0.7596 0.00%
2010-11-24 0 2.880 2.860 2.890 2.830 2.900 330,000 946,600 2.8685 0.758 0.753 0.761 0.745 0.763 1,253,852 0.7550 1.05%
2010-11-23 0 2.850 2.850 2.890 2.850 2.920 360,000 1,032,960 2.8693 0.750 0.750 0.761 0.750 0.769 1,367,839 0.7552 -3.39%
2010-11-22 0 2.950 2.950 2.970 2.940 2.970 108,000 318,100 2.9454 0.776 0.776 0.782 0.774 0.782 410,352 0.7752 -1.01%
2010-11-19 0 2.980 2.950 2.980 2.910 2.980 548,000 1,614,680 2.9465 0.784 0.776 0.784 0.766 0.784 2,082,155 0.7755 1.02%
2010-11-18 0 2.950 2.920 2.950 2.900 2.980 392,000 1,147,580 2.9275 0.776 0.769 0.776 0.763 0.784 1,489,425 0.7705 1.37%
2010-11-17 0 2.910 2.850 2.890 2.800 2.990 572,000 1,631,920 2.8530 0.766 0.750 0.761 0.737 0.787 2,173,344 0.7509 1.04%
2010-11-16 0 2.880 2.870 2.880 2.830 3.050 1,038,000 2,991,000 2.8815 0.758 0.755 0.758 0.745 0.803 3,943,935 0.7584 1.05%
2010-11-15 0 2.850 2.850 2.860 2.850 2.930 648,000 1,859,760 2.8700 0.750 0.750 0.753 0.750 0.771 2,462,110 0.7554 -3.06%
2010-11-12 0 2.940 2.910 2.940 2.880 2.950 550,000 1,608,720 2.9249 0.774 0.766 0.774 0.758 0.776 2,089,754 0.7698 -1.67%
2010-11-11 0 2.990 2.980 2.990 2.900 3.050 1,318,000 3,942,980 2.9916 0.787 0.784 0.787 0.763 0.803 5,007,810 0.7874 2.75%
2010-11-10 0 2.910 2.910 2.920 2.860 2.920 1,167,679 3,388,342 2.9018 0.766 0.766 0.769 0.753 0.769 4,436,658 0.7637 1.75%
2010-11-09 0 2.860 2.840 2.870 2.810 2.870 414,000 1,173,080 2.8335 0.753 0.747 0.755 0.740 0.755 1,573,015 0.7458 -0.35%
2010-11-08 0 2.870 2.850 2.870 2.680 2.960 2,408,000 6,855,220 2.8469 0.755 0.750 0.755 0.705 0.779 9,149,322 0.7493 7.09%
2010-11-05 0 2.680 2.670 2.680 2.610 2.680 2,166,000 5,718,940 2.6403 0.705 0.703 0.705 0.687 0.705 8,229,831 0.6949 3.47%
2010-11-04 0 2.590 2.590 2.600 2.490 2.660 3,366,000 8,653,960 2.5710 0.682 0.682 0.684 0.655 0.700 12,789,294 0.6767 4.44%
2010-11-03 0 2.480 2.480 2.490 2.440 2.480 516,125 1,273,323 2.4671 0.653 0.653 0.655 0.642 0.653 1,961,044 0.6493 -0.40%
2010-11-02 0 2.490 2.440 2.490 2.450 2.500 468,375 1,150,920 2.4573 0.655 0.642 0.655 0.645 0.658 1,779,615 0.6467 0.40%
2010-11-01 0 2.480 2.480 2.500 2.450 2.490 727,500 1,804,755 2.4808 0.653 0.653 0.658 0.645 0.655 2,764,174 0.6529 2.06%
2010-10-29 0 2.430 2.430 2.440 2.430 2.460 610,000 1,496,040 2.4525 0.640 0.640 0.642 0.640 0.647 2,317,727 0.6455 -1.62%
2010-10-28 0 2.470 2.470 2.480 2.450 2.480 511,336 1,257,726 2.4597 0.650 0.650 0.653 0.645 0.653 1,942,848 0.6474 0.00%
2010-10-27 0 2.470 2.450 2.470 2.450 2.480 374,000 922,100 2.4655 0.650 0.645 0.650 0.645 0.653 1,421,033 0.6489 0.41%
2010-10-26 0 2.460 2.460 2.480 2.450 2.470 424,000 1,041,500 2.4564 0.647 0.647 0.653 0.645 0.650 1,611,010 0.6465 -0.40%
2010-10-25 0 2.470 2.460 2.480 2.460 2.490 542,000 1,340,240 2.4728 0.650 0.647 0.653 0.647 0.655 2,059,357 0.6508 -1.59%
2010-10-22 0 2.510 2.490 2.510 2.500 2.510 348,000 871,660 2.5048 0.661 0.655 0.661 0.658 0.661 1,322,244 0.6592 0.00%
2010-10-21 0 2.510 2.500 2.510 2.470 2.510 630,000 1,572,220 2.4956 0.661 0.658 0.661 0.650 0.661 2,393,718 0.6568 0.80%
2010-10-20 0 2.490 2.480 2.490 2.450 2.500 778,000 1,929,820 2.4805 0.655 0.653 0.655 0.645 0.658 2,956,052 0.6528 -0.40%
2010-10-19 0 2.500 2.500 2.510 2.470 2.510 1,550,000 3,875,880 2.5006 0.658 0.658 0.661 0.650 0.661 5,889,306 0.6581 1.21%
2010-10-18 0 2.470 2.470 2.480 2.440 2.500 960,000 2,371,640 2.4705 0.650 0.650 0.653 0.642 0.658 3,647,570 0.6502 0.41%
2010-10-15 0 2.460 2.460 2.480 2.440 2.480 98,000 240,920 2.4584 0.647 0.647 0.653 0.642 0.653 372,356 0.6470 -1.20%
2010-10-14 0 2.490 2.490 2.500 2.450 2.500 1,652,000 4,091,480 2.4767 0.655 0.655 0.658 0.645 0.658 6,276,861 0.6518 0.40%
2010-10-13 0 2.480 2.480 2.490 2.460 2.520 1,886,000 4,715,900 2.5005 0.653 0.653 0.655 0.647 0.663 7,165,956 0.6581 0.81%
2010-10-12 0 2.460 2.450 2.460 2.400 2.470 4,113,126 10,012,200 2.4342 0.647 0.645 0.647 0.632 0.650 15,628,038 0.6407 3.80%
2010-10-11 0 2.370 2.360 2.380 2.300 2.380 1,491,399 3,499,378 2.3464 0.624 0.621 0.626 0.605 0.626 5,666,649 0.6175 3.04%
2010-10-08 0 2.300 2.300 2.310 2.280 2.320 2,116,000 4,868,200 2.3007 0.605 0.605 0.608 0.600 0.611 8,039,853 0.6055 0.44%
2010-10-07 0 2.290 2.290 2.300 2.280 2.320 1,670,000 3,839,760 2.2993 0.603 0.603 0.605 0.600 0.611 6,345,253 0.6051 -1.29%
2010-10-06 0 2.320 2.310 2.320 2.290 2.320 932,000 2,157,120 2.3145 0.611 0.608 0.611 0.603 0.611 3,541,183 0.6092 1.31%
2010-10-05 0 2.290 2.290 2.300 2.260 2.320 1,252,000 2,874,040 2.2956 0.603 0.603 0.605 0.595 0.611 4,757,040 0.6042 1.33%
2010-10-04 0 2.260 2.260 2.280 2.250 2.290 948,000 2,149,580 2.2675 0.595 0.595 0.600 0.592 0.603 3,601,976 0.5968 0.00%
2010-09-30 0 2.260 2.240 2.260 2.240 2.260 318,000 715,140 2.2489 0.595 0.590 0.595 0.590 0.595 1,208,258 0.5919 0.44%
2010-09-29 0 2.250 2.240 2.250 2.240 2.260 1,656,000 3,731,900 2.2536 0.592 0.590 0.592 0.590 0.595 6,292,059 0.5931 0.00%
2010-09-28 0 2.250 2.230 2.250 2.230 2.260 1,202,000 2,702,040 2.2480 0.592 0.587 0.592 0.587 0.595 4,567,062 0.5916 0.00%
2010-09-27 0 2.250 2.250 2.260 2.250 2.270 748,000 1,687,720 2.2563 0.592 0.592 0.595 0.592 0.597 2,842,065 0.5938 -0.44%
2010-09-24 0 2.260 2.250 2.260 2.250 2.270 854,000 1,930,360 2.2604 0.595 0.592 0.595 0.592 0.597 3,244,818 0.5949 -0.44%
2010-09-22 0 2.270 2.270 2.280 2.260 2.300 856,000 1,949,640 2.2776 0.597 0.597 0.600 0.595 0.605 3,252,417 0.5994 0.89%
2010-09-21 0 2.250 2.250 2.270 2.240 2.280 988,000 2,235,940 2.2631 0.592 0.592 0.597 0.590 0.600 3,753,958 0.5956 0.00%
2010-09-20 0 2.250 2.240 2.250 2.230 2.260 254,000 571,620 2.2505 0.592 0.590 0.592 0.587 0.595 965,086 0.5923 -0.44%
2010-09-17 0 2.260 2.250 2.260 2.230 2.290 502,107 1,134,238 2.2590 0.595 0.592 0.595 0.587 0.603 1,907,782 0.5945 -0.44%
2010-09-16 0 2.270 2.250 2.270 2.250 2.270 356,000 806,320 2.2649 0.597 0.592 0.597 0.592 0.597 1,352,641 0.5961 0.00%
2010-09-15 0 2.270 2.270 2.290 2.270 2.300 582,601 1,333,112 2.2882 0.597 0.597 0.603 0.597 0.605 2,213,623 0.6022 0.00%
2010-09-14 0 2.270 2.270 2.280 2.270 2.280 468,000 1,064,960 2.2756 0.597 0.597 0.600 0.597 0.600 1,778,191 0.5989 0.00%
2010-09-13 0 2.270 2.270 2.280 2.260 2.300 812,000 1,853,560 2.2827 0.597 0.597 0.600 0.595 0.605 3,085,237 0.6008 -0.87%
2010-09-10 0 2.290 2.270 2.290 2.250 2.310 930,000 2,123,460 2.2833 0.603 0.597 0.603 0.592 0.608 3,533,584 0.6009 1.33%
2010-09-09 0 2.260 2.250 2.270 2.250 2.320 624,000 1,416,620 2.2702 0.595 0.592 0.597 0.592 0.611 2,370,921 0.5975 -3.00%
2010-09-08 0 2.330 2.270 2.330 2.270 2.360 1,160,000 2,661,520 2.2944 0.613 0.597 0.613 0.597 0.621 4,407,481 0.6039 1.30%
2010-09-07 0 2.300 2.280 2.300 2.290 2.350 766,000 1,772,440 2.3139 0.605 0.600 0.605 0.603 0.618 2,910,457 0.6090 -1.71%
2010-09-06 0 2.340 2.330 2.340 2.320 2.410 1,268,000 2,999,020 2.3652 0.616 0.613 0.616 0.611 0.634 4,817,832 0.6225 1.30%
2010-09-03 0 2.310 2.300 2.310 2.250 2.320 1,062,000 2,428,860 2.2871 0.608 0.605 0.608 0.592 0.611 4,035,125 0.6019 2.67%
2010-09-02 0 2.250 2.250 2.260 2.210 2.260 852,000 1,910,520 2.2424 0.592 0.592 0.595 0.582 0.595 3,237,219 0.5902 -0.44%
2010-09-01 0 2.260 2.250 2.290 2.250 2.260 262,000 590,160 2.2525 0.595 0.592 0.603 0.592 0.595 995,483 0.5928 -0.44%
2010-08-31 0 2.270 2.250 2.290 2.250 2.300 272,000 619,640 2.2781 0.597 0.592 0.603 0.592 0.605 1,033,478 0.5996 -1.30%
2010-08-30 0 2.300 2.300 2.320 2.250 2.300 456,000 1,040,860 2.2826 0.605 0.605 0.611 0.592 0.605 1,732,596 0.6008 1.32%
2010-08-27 0 2.270 2.270 2.280 2.250 2.310 526,000 1,195,620 2.2730 0.597 0.597 0.600 0.592 0.608 1,998,565 0.5982 -2.16%
2010-08-26 0 2.320 2.320 2.340 2.300 2.340 159,634 368,660 2.3094 0.611 0.611 0.616 0.605 0.616 606,538 0.6078 0.00%
2010-08-25 0 2.320 2.300 2.320 2.300 2.340 614,000 1,416,760 2.3074 0.611 0.605 0.611 0.605 0.616 2,332,925 0.6073 -0.43%
2010-08-24 0 2.330 2.320 2.330 2.330 2.430 1,414,000 3,379,940 2.3903 0.613 0.611 0.613 0.613 0.640 5,372,567 0.6291 -4.12%
2010-08-23 0 2.620 2.610 2.620 2.600 2.640 2,384,000 6,244,060 2.6192 0.640 0.637 0.640 0.635 0.644 9,766,382 0.6393 0.00%
2010-08-20 0 2.620 2.620 2.630 2.600 2.620 1,204,000 3,149,240 2.6156 0.640 0.640 0.642 0.635 0.640 4,932,351 0.6385 -0.38%
2010-08-19 0 2.630 2.620 2.640 2.620 2.630 878,000 2,307,220 2.6278 0.642 0.640 0.644 0.640 0.642 3,596,847 0.6415 0.00%
2010-08-18 0 2.630 2.620 2.630 2.610 2.630 524,000 1,373,180 2.6206 0.642 0.640 0.642 0.637 0.642 2,146,638 0.6397 0.77%
2010-08-17 0 2.610 2.600 2.620 2.610 2.620 430,000 1,123,000 2.6116 0.637 0.635 0.640 0.637 0.640 1,761,554 0.6375 0.00%
2010-08-16 0 2.610 2.610 2.620 2.610 2.640 952,000 2,494,900 2.6207 0.637 0.637 0.640 0.637 0.644 3,899,998 0.6397 -0.76%
2010-08-13 0 2.630 2.620 2.630 2.600 2.630 438,000 1,149,400 2.6242 0.642 0.640 0.642 0.635 0.642 1,794,327 0.6406 0.77%
2010-08-12 0 2.610 2.600 2.610 2.580 2.630 1,262,000 3,294,000 2.6101 0.637 0.635 0.637 0.630 0.642 5,169,956 0.6371 -0.38%
2010-08-11 0 2.620 2.620 2.630 2.610 2.690 908,000 2,387,260 2.6291 0.640 0.640 0.642 0.637 0.657 3,719,746 0.6418 0.00%
2010-08-10 0 2.620 2.600 2.620 2.600 2.630 1,044,000 2,727,360 2.6124 0.640 0.635 0.640 0.635 0.642 4,276,889 0.6377 -0.38%
2010-08-09 0 2.630 2.620 2.630 2.620 2.650 698,000 1,835,460 2.6296 0.642 0.640 0.642 0.640 0.647 2,859,452 0.6419 0.00%
2010-08-06 0 2.630 2.620 2.630 2.630 2.670 778,000 2,049,600 2.6344 0.642 0.640 0.642 0.642 0.652 3,187,183 0.6431 -0.38%
2010-08-05 0 2.640 2.630 2.640 2.620 2.650 1,785,308 4,699,153 2.6321 0.644 0.642 0.644 0.640 0.647 7,313,758 0.6425 1.15%
2010-08-04 0 2.610 2.610 2.620 2.610 2.650 1,056,000 2,776,440 2.6292 0.637 0.637 0.640 0.637 0.647 4,326,048 0.6418 -0.38%
2010-08-03 0 2.620 2.610 2.620 2.610 2.650 998,000 2,616,880 2.6221 0.640 0.637 0.640 0.637 0.647 4,088,444 0.6401 -0.76%
2010-08-02 0 2.640 2.640 2.650 2.550 2.650 2,230,000 5,838,480 2.6182 0.644 0.644 0.647 0.622 0.647 9,135,500 0.6391 3.53%
2010-07-30 0 2.550 2.540 2.550 2.510 2.560 754,000 1,908,960 2.5318 0.622 0.620 0.622 0.613 0.625 3,088,864 0.6180 1.59%
2010-07-29 0 2.510 2.500 2.520 2.500 2.520 792,000 1,990,180 2.5129 0.613 0.610 0.615 0.610 0.615 3,244,536 0.6134 0.00%
2010-07-28 0 2.510 2.500 2.510 2.490 2.520 1,105,000 2,768,780 2.5057 0.613 0.610 0.613 0.608 0.615 4,526,784 0.6116 0.00%
2010-07-27 0 2.510 2.500 2.510 2.500 2.530 1,368,000 3,430,920 2.5080 0.613 0.610 0.613 0.610 0.618 5,604,199 0.6122 0.40%
2010-07-26 0 2.500 2.490 2.500 2.490 2.520 1,066,000 2,673,340 2.5078 0.610 0.608 0.610 0.608 0.615 4,367,015 0.6122 0.40%
2010-07-23 0 2.490 2.480 2.490 2.480 2.510 1,372,000 3,423,840 2.4955 0.608 0.605 0.608 0.605 0.613 5,620,586 0.6092 0.81%
2010-07-22 0 2.470 2.470 2.480 2.460 2.480 1,692,000 4,191,960 2.4775 0.603 0.603 0.605 0.600 0.605 6,931,509 0.6048 -0.40%
2010-07-21 0 2.480 2.470 2.480 2.460 2.490 902,000 2,228,780 2.4709 0.605 0.603 0.605 0.600 0.608 3,695,166 0.6032 0.40%
2010-07-20 0 2.470 2.460 2.470 2.460 2.500 2,086,000 5,167,340 2.4772 0.603 0.600 0.603 0.600 0.610 8,545,584 0.6047 0.00%
2010-07-19 0 2.470 2.470 2.480 2.430 2.480 2,872,000 7,083,780 2.4665 0.603 0.603 0.605 0.593 0.605 11,765,541 0.6021 -0.40%
2010-07-16 0 2.480 2.470 2.480 2.450 2.500 5,648,973 14,009,584 2.4800 0.605 0.603 0.605 0.598 0.610 23,141,791 0.6054 1.22%
2010-07-15 0 2.450 2.450 2.460 2.420 2.550 10,808,000 26,719,200 2.4722 0.598 0.598 0.600 0.591 0.622 44,276,450 0.6035 0.41%
2010-07-14 0 2.440 2.420 2.440 2.370 2.440 1,810,000 4,338,740 2.3971 0.596 0.591 0.596 0.579 0.596 7,414,913 0.5851 1.67%
2010-07-13 0 2.400 2.380 2.410 2.380 2.410 1,816,000 4,328,380 2.3835 0.586 0.581 0.588 0.581 0.588 7,439,492 0.5818 -0.41%
2010-07-12 0 2.410 2.390 2.410 2.340 2.440 758,000 1,813,600 2.3926 0.588 0.583 0.588 0.571 0.596 3,105,251 0.5840 0.84%
2010-07-09 0 2.390 2.380 2.390 2.360 2.400 312,000 743,100 2.3817 0.583 0.581 0.583 0.576 0.586 1,278,151 0.5814 1.27%
2010-07-08 0 2.360 2.360 2.380 2.350 2.380 728,000 1,722,420 2.3660 0.576 0.576 0.581 0.574 0.581 2,982,352 0.5775 1.72%
2010-07-07 0 2.320 2.320 2.330 2.320 2.340 112,000 260,940 2.3298 0.566 0.566 0.569 0.566 0.571 458,823 0.5687 -0.85%
2010-07-06 0 2.340 2.320 2.350 2.330 2.350 260,000 608,140 2.3390 0.571 0.566 0.574 0.569 0.574 1,065,126 0.5710 0.86%
2010-07-05 0 2.320 2.320 2.350 2.320 2.350 64,000 149,380 2.3341 0.566 0.566 0.574 0.566 0.574 262,185 0.5698 -0.43%
2010-07-02 0 2.330 2.310 2.350 2.310 2.350 90,000 209,380 2.3264 0.569 0.564 0.574 0.564 0.574 368,697 0.5679 -0.43%
2010-06-30 0 2.340 2.340 2.370 2.290 2.380 674,637 1,579,472 2.3412 0.571 0.571 0.579 0.559 0.581 2,763,743 0.5715 1.74%
2010-06-29 0 2.300 2.300 2.330 2.300 2.360 494,000 1,149,580 2.3271 0.561 0.561 0.569 0.561 0.576 2,023,739 0.5680 -1.71%
2010-06-28 0 2.340 2.330 2.340 2.330 2.360 472,000 1,100,820 2.3322 0.571 0.569 0.571 0.569 0.576 1,933,613 0.5693 0.43%
2010-06-25 0 2.330 2.320 2.350 2.320 2.360 1,364,000 3,187,180 2.3366 0.569 0.566 0.574 0.566 0.576 5,587,813 0.5704 0.43%
2010-06-24 0 2.320 2.310 2.350 2.310 2.380 916,000 2,148,460 2.3455 0.566 0.564 0.574 0.564 0.581 3,752,519 0.5725 -1.28%
2010-06-23 0 2.350 2.340 2.370 2.350 2.360 310,000 729,060 2.3518 0.574 0.571 0.579 0.574 0.576 1,269,957 0.5741 0.00%
2010-06-22 0 2.350 2.350 2.380 2.350 2.400 530,000 1,252,940 2.3640 0.574 0.574 0.581 0.574 0.586 2,171,217 0.5771 -0.42%
2010-06-21 0 2.360 2.360 2.410 2.350 2.380 466,000 1,102,080 2.3650 0.576 0.576 0.588 0.574 0.581 1,909,033 0.5773 -1.67%
2010-06-18 0 2.400 2.370 2.400 2.370 2.450 534,000 1,294,040 2.4233 0.586 0.579 0.586 0.579 0.598 2,187,604 0.5915 2.13%
2010-06-17 0 2.350 2.350 2.430 2.340 2.400 238,000 564,800 2.3731 0.574 0.574 0.593 0.571 0.586 975,000 0.5793 -2.08%
2010-06-15 0 2.400 2.400 2.420 2.320 2.320 2,000 4,640 2.3200 0.586 0.586 0.591 0.566 0.566 8,193 0.5663 0.42%
2010-06-14 0 2.390 2.380 2.430 2.380 2.390 12,000 28,660 2.3883 0.583 0.581 0.593 0.581 0.583 49,160 0.5830 -1.24%
2010-06-11 0 2.420 2.400 2.430 2.380 2.420 40,000 96,520 2.4130 0.591 0.586 0.593 0.581 0.591 163,865 0.5890 2.11%
2010-06-10 0 2.370 2.370 2.430 2.370 2.380 36,000 85,400 2.3722 0.579 0.579 0.593 0.579 0.581 147,479 0.5791 -0.84%
2010-06-09 0 2.390 2.380 2.410 2.390 2.410 10,000 24,060 2.4060 0.583 0.581 0.588 0.583 0.588 40,966 0.5873 -0.42%
2010-06-08 0 2.400 2.400 2.450 2.400 2.410 108,000 259,220 2.4002 0.586 0.586 0.598 0.586 0.588 442,437 0.5859 1.69%
2010-06-07 0 2.360 2.360 2.430 2.320 2.390 214,000 504,420 2.3571 0.576 0.576 0.593 0.566 0.583 876,680 0.5754 -1.67%
2010-06-04 0 2.400 2.370 2.410 2.330 2.410 296,000 707,800 2.3912 0.586 0.579 0.588 0.569 0.588 1,212,604 0.5837 0.00%
2010-06-03 0 2.400 2.390 2.400 2.390 2.410 102,000 244,920 2.4012 0.586 0.583 0.586 0.583 0.588 417,857 0.5861 -0.41%
2010-06-02 0 2.410 2.410 2.450 2.400 2.450 74,000 180,280 2.4362 0.588 0.588 0.598 0.586 0.598 303,151 0.5947 0.42%
2010-06-01 0 2.400 2.400 2.450 2.400 2.440 74,000 177,760 2.4022 0.586 0.586 0.598 0.586 0.596 303,151 0.5864 -2.04%
2010-05-31 0 2.450 2.420 2.450 2.360 2.450 180,000 437,120 2.4284 0.598 0.591 0.598 0.576 0.598 737,395 0.5928 0.82%
2010-05-28 0 2.430 2.420 2.440 2.400 2.440 464,000 1,118,560 2.4107 0.593 0.591 0.596 0.586 0.596 1,900,839 0.5885 4.29%
2010-05-27 0 2.330 2.330 2.340 2.270 2.330 164,240 380,393 2.3161 0.569 0.569 0.571 0.554 0.569 672,832 0.5654 -0.85%
2010-05-26 0 2.350 2.350 2.400 2.240 2.350 338,000 761,340 2.2525 0.574 0.574 0.586 0.547 0.574 1,384,663 0.5498 3.98%
2010-05-25 0 2.260 2.260 2.300 2.260 2.300 210,000 478,000 2.2762 0.552 0.552 0.561 0.552 0.561 860,294 0.5556 -3.00%
2010-05-24 0 2.330 2.330 2.350 2.330 2.330 30,000 69,900 2.3300 0.569 0.569 0.574 0.569 0.569 122,899 0.5688 3.10%
2010-05-20 0 2.260 2.250 2.300 2.230 2.380 404,000 938,800 2.3238 0.552 0.549 0.561 0.544 0.581 1,655,041 0.5672 -4.24%
2010-05-19 0 2.360 2.360 2.390 2.360 2.390 8,000 18,940 2.3675 0.576 0.576 0.583 0.576 0.583 32,773 0.5779 -1.26%
2010-05-18 0 2.390 2.390 2.450 2.390 2.450 64,000 153,280 2.3950 0.583 0.583 0.598 0.583 0.598 262,185 0.5846 -4.02%
2010-05-17 0 2.490 2.390 2.490 2.360 2.500 324,000 794,160 2.4511 0.608 0.583 0.608 0.576 0.610 1,327,310 0.5983 1.63%
2010-05-14 0 2.450 2.380 2.450 - - 0 0 - 0.598 0.581 0.598 - - 0 - 0.00%
2010-05-13 0 2.450 2.400 2.450 2.470 2.480 338,000 799,180 2.3644 0.598 0.586 0.598 0.603 0.605 1,384,663 0.5772 -0.81%
2010-05-12 0 2.470 2.410 2.460 2.340 2.470 2,866,000 6,778,640 2.3652 0.603 0.588 0.600 0.571 0.603 11,740,961 0.5773 4.66%
2010-05-11 0 2.360 2.360 2.430 2.360 2.390 466,000 1,104,260 2.3697 0.576 0.576 0.593 0.576 0.583 1,909,033 0.5784 -0.84%
2010-05-10 0 2.380 2.360 2.400 2.320 2.390 340,000 805,100 2.3679 0.581 0.576 0.586 0.566 0.583 1,392,857 0.5780 1.71%
2010-05-07 0 2.340 2.340 2.390 2.340 2.400 902,000 2,119,820 2.3501 0.571 0.571 0.583 0.571 0.586 3,695,166 0.5737 -3.31%
2010-05-06 0 2.420 2.420 2.430 2.400 2.470 932,000 2,265,840 2.4312 0.591 0.591 0.593 0.586 0.603 3,818,065 0.5935 -0.82%
2010-05-05 0 2.440 2.420 2.450 2.420 2.470 388,000 947,540 2.4421 0.596 0.591 0.598 0.591 0.603 1,589,495 0.5961 -1.61%
2010-05-04 0 2.480 2.480 2.490 2.460 2.480 276,000 677,940 2.4563 0.605 0.605 0.608 0.600 0.605 1,130,672 0.5996 0.00%
2010-05-03 0 2.480 2.420 2.480 2.300 2.480 404,000 958,300 2.3720 0.605 0.591 0.605 0.561 0.605 1,655,041 0.5790 1.64%
2010-04-30 0 2.440 2.440 2.490 2.430 2.440 112,500 274,245 2.4377 0.596 0.596 0.608 0.593 0.596 460,872 0.5951 0.41%
2010-04-29 0 2.430 2.430 2.500 2.420 2.480 172,000 420,700 2.4459 0.593 0.593 0.610 0.591 0.605 704,622 0.5971 -1.22%
2010-04-28 0 2.460 2.430 2.460 2.410 2.460 142,000 344,980 2.4294 0.600 0.593 0.600 0.588 0.600 581,722 0.5930 1.65%
2010-04-27 0 2.420 2.420 2.450 2.400 2.420 54,000 129,680 2.4015 0.591 0.591 0.598 0.586 0.591 221,218 0.5862 -0.41%
2010-04-26 0 2.430 2.420 2.450 2.430 2.440 76,000 185,120 2.4358 0.593 0.591 0.598 0.593 0.596 311,344 0.5946 0.83%
2010-04-23 0 2.410 2.410 2.440 2.400 2.420 280,000 676,340 2.4155 0.588 0.588 0.596 0.586 0.591 1,147,058 0.5896 0.00%
2010-04-22 0 2.410 2.410 2.450 2.390 2.410 128,000 306,980 2.3983 0.588 0.588 0.598 0.583 0.588 524,370 0.5854 -1.63%
2010-04-21 0 2.450 2.430 2.450 2.450 2.460 180,000 441,160 2.4509 0.598 0.593 0.598 0.598 0.600 737,395 0.5983 0.00%
2010-04-20 0 2.450 2.440 2.460 2.450 2.460 206,000 505,760 2.4551 0.598 0.596 0.600 0.598 0.600 843,907 0.5993 0.00%
2010-04-19 0 2.450 2.380 2.450 2.370 2.450 134,000 324,040 2.4182 0.598 0.581 0.598 0.579 0.598 548,949 0.5903 -0.81%
2010-04-16 0 2.470 2.450 2.490 2.450 2.480 256,000 632,320 2.4700 0.603 0.598 0.608 0.598 0.605 1,048,739 0.6029 -0.80%
2010-04-15 0 2.490 2.490 2.530 2.490 2.570 224,000 566,120 2.5273 0.608 0.608 0.618 0.608 0.627 917,647 0.6169 -3.11%
2010-04-14 0 2.570 2.530 2.570 2.430 2.630 810,000 2,057,700 2.5404 0.627 0.618 0.627 0.593 0.642 3,318,276 0.6201 4.47%
2010-04-13 0 2.460 2.450 2.460 2.440 2.460 442,000 1,082,920 2.4500 0.600 0.598 0.600 0.596 0.600 1,810,713 0.5981 1.65%
2010-04-12 0 2.420 2.400 2.420 2.390 2.420 450,000 1,080,120 2.4003 0.591 0.586 0.591 0.583 0.591 1,843,487 0.5859 2.11%
2010-04-09 0 2.370 2.360 2.380 2.360 2.380 542,000 1,286,180 2.3730 0.579 0.576 0.581 0.576 0.581 2,220,377 0.5793 0.00%
2010-04-08 0 2.370 2.370 2.400 2.370 2.400 90,000 213,440 2.3716 0.579 0.579 0.586 0.579 0.586 368,697 0.5789 -0.84%
2010-04-07 0 2.390 2.370 2.390 2.360 2.400 446,000 1,062,040 2.3813 0.583 0.579 0.583 0.576 0.586 1,827,100 0.5813 0.42%
2010-04-01 0 2.380 2.380 2.400 2.320 2.380 135,969 321,347 2.3634 0.581 0.581 0.586 0.566 0.581 557,016 0.5769 0.85%
2010-03-31 0 2.360 2.350 2.360 2.110 2.370 1,086,000 2,521,460 2.3218 0.576 0.574 0.576 0.515 0.579 4,448,948 0.5668 -0.84%
2010-03-30 0 2.380 2.370 2.400 2.370 2.400 700,000 1,665,980 2.3800 0.581 0.579 0.586 0.579 0.586 2,867,646 0.5810 -0.42%
2010-03-29 0 2.390 2.380 2.400 2.300 2.390 1,098,000 2,580,800 2.3505 0.583 0.581 0.586 0.561 0.583 4,498,107 0.5738 0.00%
2010-03-26 0 2.390 2.390 2.400 2.380 2.400 104,000 248,880 2.3931 0.583 0.583 0.586 0.581 0.586 426,050 0.5842 0.42%
2010-03-25 0 2.380 2.380 2.400 2.370 2.400 264,000 630,540 2.3884 0.581 0.581 0.586 0.579 0.586 1,081,512 0.5830 -0.42%
2010-03-24 0 2.390 2.390 2.400 2.380 2.390 144,000 343,560 2.3858 0.583 0.583 0.586 0.581 0.583 589,916 0.5824 0.42%
2010-03-23 0 2.380 2.380 2.440 2.360 2.400 56,000 133,480 2.3836 0.581 0.581 0.596 0.576 0.586 229,412 0.5818 0.42%
2010-03-22 0 2.370 2.370 2.390 2.340 2.380 124,000 291,820 2.3534 0.579 0.579 0.583 0.571 0.581 507,983 0.5745 -1.25%
2010-03-19 0 2.400 2.390 2.410 2.390 2.390 18,000 43,020 2.3900 0.586 0.583 0.588 0.583 0.583 73,739 0.5834 0.00%
2010-03-18 0 2.400 2.380 2.420 2.380 2.400 150,000 358,600 2.3907 0.586 0.581 0.591 0.581 0.586 614,496 0.5836 0.84%
2010-03-17 0 2.380 2.380 2.400 2.360 2.380 106,000 251,360 2.3713 0.581 0.581 0.586 0.576 0.581 434,243 0.5788 0.42%
2010-03-16 0 2.370 2.370 2.400 2.370 2.400 296,000 705,160 2.3823 0.579 0.579 0.586 0.579 0.586 1,212,604 0.5815 -0.84%
2010-03-15 0 2.390 2.390 2.410 2.370 2.410 124,000 295,800 2.3855 0.583 0.583 0.588 0.579 0.588 507,983 0.5823 -0.42%
2010-03-12 0 2.400 2.400 2.420 2.380 2.400 382,000 912,740 2.3894 0.586 0.586 0.591 0.581 0.586 1,564,915 0.5833 0.00%
2010-03-11 0 2.400 2.400 2.440 2.400 2.400 54,000 129,600 2.4000 0.586 0.586 0.596 0.586 0.586 221,218 0.5858 0.00%
2010-03-10 0 2.400 2.400 2.420 2.380 2.400 62,000 148,320 2.3923 0.586 0.586 0.591 0.581 0.586 253,991 0.5840 0.84%
2010-03-09 0 2.380 2.380 2.400 2.340 2.390 146,000 345,260 2.3648 0.581 0.581 0.586 0.571 0.583 598,109 0.5773 1.28%
2010-03-08 0 2.350 2.350 2.380 2.350 2.380 200,000 472,800 2.3640 0.574 0.574 0.581 0.574 0.581 819,327 0.5771 -0.42%
2010-03-05 0 2.360 2.360 2.390 2.300 2.380 210,000 495,060 2.3574 0.576 0.576 0.583 0.561 0.581 860,294 0.5755 0.00%
2010-03-04 0 2.360 2.360 2.410 2.360 2.450 254,000 614,300 2.4185 0.576 0.576 0.588 0.576 0.598 1,040,546 0.5904 -3.28%
2010-03-03 0 2.440 2.440 2.450 2.420 2.450 92,000 225,000 2.4457 0.596 0.596 0.598 0.591 0.598 376,891 0.5970 -0.41%
2010-03-02 0 2.450 2.440 2.450 2.370 2.480 212,000 511,600 2.4132 0.598 0.596 0.598 0.579 0.605 868,487 0.5891 1.24%
2010-03-01 0 2.420 2.410 2.420 2.400 2.450 220,000 533,660 2.4257 0.591 0.588 0.591 0.586 0.598 901,260 0.5921 -1.63%
2010-02-26 0 2.460 2.450 2.470 2.270 2.460 1,060,000 2,570,820 2.4253 0.600 0.598 0.603 0.554 0.600 4,342,435 0.5920 8.85%
2010-02-25 0 2.260 2.250 2.260 2.240 2.280 140,000 317,920 2.2709 0.552 0.549 0.552 0.547 0.557 573,529 0.5543 -0.88%
2010-02-24 0 2.280 2.280 2.310 2.270 2.310 150,000 342,440 2.2829 0.557 0.557 0.564 0.554 0.564 614,496 0.5573 0.00%
2010-02-23 0 2.280 2.260 2.280 2.230 2.280 158,000 355,840 2.2522 0.557 0.552 0.557 0.544 0.557 647,269 0.5498 0.00%
2010-02-22 0 2.280 2.280 2.300 2.240 2.300 120,000 272,580 2.2715 0.557 0.557 0.561 0.547 0.561 491,596 0.5545 1.33%
2010-02-19 0 2.250 2.230 2.250 2.210 2.250 252,000 566,360 2.2475 0.549 0.544 0.549 0.539 0.549 1,032,352 0.5486 -1.32%
2010-02-18 0 2.280 2.280 2.320 2.140 2.320 148,000 339,100 2.2912 0.557 0.557 0.566 0.522 0.566 606,302 0.5593 -1.72%
2010-02-17 0 2.320 2.320 2.380 2.300 2.320 51,000 118,230 2.3182 0.566 0.566 0.581 0.561 0.566 208,928 0.5659 -1.28%
2010-02-12 0 2.350 2.320 2.380 2.290 2.390 132,000 304,400 2.3061 0.574 0.566 0.581 0.559 0.583 540,756 0.5629 0.86%
2010-02-11 0 2.330 2.330 2.390 2.310 2.330 36,000 83,680 2.3244 0.569 0.569 0.583 0.564 0.569 147,479 0.5674 0.43%
2010-02-10 0 2.320 2.320 2.340 2.300 2.320 176,000 406,220 2.3081 0.566 0.566 0.571 0.561 0.566 721,008 0.5634 0.00%
2010-02-09 0 2.320 2.320 2.350 2.300 2.400 56,000 130,160 2.3243 0.566 0.566 0.574 0.561 0.586 229,412 0.5674 0.43%
2010-02-08 0 2.310 2.310 2.390 2.300 2.400 212,000 491,420 2.3180 0.564 0.564 0.583 0.561 0.586 868,487 0.5658 0.43%
2010-02-05 0 2.300 2.300 2.320 2.300 2.320 104,000 240,520 2.3127 0.561 0.561 0.566 0.561 0.566 426,050 0.5645 -1.71%
2010-02-04 0 2.340 2.340 2.400 2.320 2.360 164,666 385,245 2.3396 0.571 0.571 0.586 0.566 0.576 674,577 0.5711 0.00%
2010-02-03 0 2.340 2.340 2.350 2.300 2.350 218,000 509,020 2.3350 0.571 0.571 0.574 0.561 0.574 893,067 0.5700 -0.43%
2010-02-02 0 2.350 2.350 2.410 2.350 2.380 146,000 344,180 2.3574 0.574 0.574 0.588 0.574 0.581 598,109 0.5754 0.00%
2010-02-01 0 2.350 2.350 2.390 2.340 2.420 124,000 293,240 2.3648 0.574 0.574 0.583 0.571 0.591 507,983 0.5773 -0.42%
2010-01-29 0 2.360 2.330 2.380 2.290 2.360 92,000 216,980 2.3585 0.576 0.569 0.581 0.559 0.576 376,891 0.5757 3.51%
2010-01-28 0 2.280 2.280 2.340 - - 0 0 - 0.557 0.557 0.571 - - 0 - 0.44%
2010-01-27 0 2.270 2.260 2.270 2.270 2.310 508,666 1,165,159 2.2906 0.554 0.552 0.554 0.554 0.564 2,083,820 0.5591 -2.58%
2010-01-26 0 2.330 2.330 2.390 2.310 2.390 538,000 1,255,060 2.3328 0.569 0.569 0.583 0.564 0.583 2,203,991 0.5694 -0.85%
2010-01-25 0 2.350 2.350 2.370 2.350 2.400 33,000 78,050 2.3652 0.574 0.574 0.579 0.574 0.586 135,189 0.5773 -2.08%
2010-01-22 0 2.400 2.380 2.420 2.350 2.400 422,000 1,002,420 2.3754 0.586 0.581 0.591 0.574 0.586 1,728,781 0.5798 -1.23%
2010-01-21 0 2.430 2.420 2.460 2.430 2.460 218,000 532,240 2.4415 0.593 0.591 0.600 0.593 0.600 893,067 0.5960 -2.41%
2010-01-20 0 2.490 2.450 2.490 2.440 2.490 1,232,000 3,031,120 2.4603 0.608 0.598 0.608 0.596 0.608 5,047,057 0.6006 1.22%
2010-01-19 0 2.460 2.460 2.490 2.460 2.480 572,000 1,415,760 2.4751 0.600 0.600 0.608 0.600 0.605 2,343,276 0.6042 -0.81%
2010-01-18 0 2.480 2.480 2.500 2.470 2.500 324,000 804,240 2.4822 0.605 0.605 0.610 0.603 0.610 1,327,310 0.6059 -0.80%
2010-01-15 0 2.500 2.500 2.530 2.490 2.540 274,000 685,500 2.5018 0.610 0.610 0.618 0.608 0.620 1,122,478 0.6107 0.40%
2010-01-14 0 2.490 2.490 2.500 2.480 2.530 350,000 871,800 2.4909 0.608 0.608 0.610 0.605 0.618 1,433,823 0.6080 0.00%
2010-01-13 0 2.490 2.490 2.510 2.490 2.530 204,000 511,300 2.5064 0.608 0.608 0.613 0.608 0.618 835,714 0.6118 -1.58%
2010-01-12 0 2.530 2.520 2.530 2.520 2.530 266,000 670,380 2.5202 0.618 0.615 0.618 0.615 0.618 1,089,705 0.6152 0.40%
2010-01-11 0 2.520 2.520 2.540 2.500 2.560 148,000 375,780 2.5391 0.615 0.615 0.620 0.610 0.625 606,302 0.6198 0.00%
2010-01-08 0 2.520 2.480 2.520 2.520 2.580 188,000 479,100 2.5484 0.615 0.605 0.615 0.615 0.630 770,168 0.6221 -1.56%
2010-01-07 0 2.560 2.510 2.560 2.490 2.580 478,000 1,200,680 2.5119 0.625 0.613 0.625 0.608 0.630 1,958,192 0.6132 3.23%
2010-01-06 0 2.480 2.480 2.490 2.480 2.500 276,000 687,500 2.4909 0.605 0.605 0.608 0.605 0.610 1,130,672 0.6080 0.00%
2010-01-05 0 2.480 2.480 2.500 2.450 2.490 344,000 850,500 2.4724 0.605 0.605 0.610 0.598 0.608 1,409,243 0.6035 1.22%
2010-01-04 0 2.450 2.440 2.480 2.430 2.450 1,550,000 3,770,640 2.4327 0.598 0.596 0.605 0.593 0.598 6,349,787 0.5938 0.00%
2009-12-31 0 2.490 2.470 2.500 2.420 2.500 304,000 749,200 2.4645 0.598 0.593 0.600 0.581 0.600 1,265,710 0.5919 2.47%
2009-12-30 0 2.430 2.430 2.440 2.420 2.440 228,000 554,620 2.4325 0.584 0.584 0.586 0.581 0.586 949,283 0.5843 -0.41%
2009-12-29 0 2.440 2.410 2.440 2.380 2.450 506,000 1,213,020 2.3973 0.586 0.579 0.586 0.572 0.588 2,106,741 0.5758 1.67%
2009-12-28 0 2.400 2.390 2.400 2.380 2.400 626,000 1,498,520 2.3938 0.576 0.574 0.576 0.572 0.576 2,606,364 0.5749 0.84%
2009-12-24 0 2.380 2.380 2.390 2.380 2.390 472,000 1,126,160 2.3859 0.572 0.572 0.574 0.572 0.574 1,965,182 0.5731 -0.42%
2009-12-23 0 2.390 2.380 2.390 2.380 2.400 1,805,595 4,313,340 2.3889 0.574 0.572 0.574 0.572 0.576 7,517,632 0.5738 1.70%
2009-12-22 0 2.350 2.350 2.380 2.300 2.520 5,516,000 13,101,400 2.3752 0.564 0.564 0.572 0.552 0.605 22,965,980 0.5705 -8.20%
2009-12-21 0 2.560 2.550 2.580 2.550 2.600 988,000 2,543,960 2.5749 0.615 0.612 0.620 0.612 0.624 4,113,558 0.6184 1.99%
2009-12-18 0 2.510 2.510 2.520 2.500 2.530 854,000 2,149,360 2.5168 0.603 0.603 0.605 0.600 0.608 3,555,647 0.6045 -0.79%
2009-12-17 0 2.530 2.520 2.560 2.520 2.560 346,000 874,540 2.5276 0.608 0.605 0.615 0.605 0.615 1,440,578 0.6071 0.00%
2009-12-16 0 2.530 2.530 2.540 2.510 2.550 166,000 418,280 2.5198 0.608 0.608 0.610 0.603 0.612 691,144 0.6052 1.20%
2009-12-15 0 2.500 2.500 2.540 2.500 2.560 140,000 351,340 2.5096 0.600 0.600 0.610 0.600 0.615 582,893 0.6028 -2.34%
2009-12-14 0 2.560 2.520 2.560 2.500 2.560 398,000 1,001,180 2.5155 0.615 0.605 0.615 0.600 0.615 1,657,081 0.6042 0.00%
2009-12-11 0 2.560 2.540 2.570 2.530 2.580 166,000 423,700 2.5524 0.615 0.610 0.617 0.608 0.620 691,144 0.6130 0.79%
2009-12-10 0 2.540 2.510 2.550 2.460 2.600 426,000 1,070,340 2.5125 0.610 0.603 0.612 0.591 0.624 1,773,660 0.6035 -2.31%
2009-12-09 0 2.600 2.600 2.630 2.600 2.640 250,000 654,560 2.6182 0.624 0.624 0.632 0.624 0.634 1,040,880 0.6289 -1.89%
2009-12-08 0 2.650 2.650 2.670 2.620 2.680 486,000 1,288,360 2.6509 0.636 0.636 0.641 0.629 0.644 2,023,471 0.6367 0.76%
2009-12-07 0 2.630 2.620 2.660 2.540 2.650 653,910 1,709,015 2.6135 0.632 0.629 0.639 0.610 0.636 2,722,568 0.6277 2.33%
2009-12-04 0 2.570 2.570 2.580 2.480 2.610 1,180,000 3,024,320 2.5630 0.617 0.617 0.620 0.596 0.627 4,912,954 0.6156 3.63%
2009-12-03 0 2.480 2.460 2.480 2.440 2.480 348,000 858,620 2.4673 0.596 0.591 0.596 0.586 0.596 1,448,905 0.5926 1.64%
2009-12-02 0 2.440 2.440 2.460 2.430 2.460 1,182,000 2,892,400 2.4470 0.586 0.586 0.591 0.584 0.591 4,921,281 0.5877 -0.81%
2009-12-01 0 2.460 2.440 2.460 2.430 2.500 2,282,000 5,583,500 2.4468 0.591 0.586 0.591 0.584 0.600 9,501,154 0.5877 -1.60%
2009-11-30 0 2.500 2.470 2.520 2.420 2.500 348,000 854,710 2.4561 0.600 0.593 0.605 0.581 0.600 1,448,905 0.5899 3.31%
2009-11-27 0 2.420 2.420 2.430 2.420 2.440 2,084,000 5,061,960 2.4290 0.581 0.581 0.584 0.581 0.586 8,676,777 0.5834 -1.63%
2009-11-26 0 2.460 2.450 2.460 2.440 2.480 1,166,000 2,851,900 2.4459 0.591 0.588 0.591 0.586 0.596 4,854,665 0.5875 1.23%
2009-11-25 0 2.430 2.430 2.450 2.410 2.450 1,616,000 3,924,140 2.4283 0.584 0.584 0.588 0.579 0.588 6,728,249 0.5832 -1.22%
2009-11-24 0 2.460 2.440 2.460 2.440 2.520 710,000 1,746,460 2.4598 0.591 0.586 0.591 0.586 0.605 2,956,100 0.5908 -2.38%
2009-11-23 0 2.520 2.520 2.530 2.470 2.530 286,000 718,000 2.5105 0.605 0.605 0.608 0.593 0.608 1,190,767 0.6030 -0.40%
2009-11-20 0 2.530 2.530 2.570 2.520 2.580 738,000 1,887,740 2.5579 0.608 0.608 0.617 0.605 0.620 3,072,678 0.6144 -2.69%
2009-11-19 0 2.600 2.580 2.600 2.550 2.700 594,000 1,541,360 2.5949 0.624 0.620 0.624 0.612 0.648 2,473,131 0.6232 -2.62%
2009-11-18 0 2.670 2.650 2.670 2.550 2.710 1,070,000 2,822,800 2.6381 0.641 0.636 0.641 0.612 0.651 4,454,967 0.6336 5.12%
2009-11-17 0 2.540 2.540 2.550 2.510 2.550 344,000 870,760 2.5313 0.610 0.610 0.612 0.603 0.612 1,432,251 0.6080 0.79%
2009-11-16 0 2.520 2.510 2.530 2.490 2.540 914,000 2,299,540 2.5159 0.605 0.603 0.608 0.598 0.610 3,805,458 0.6043 2.02%
2009-11-13 0 2.470 2.460 2.470 2.450 2.470 224,000 550,120 2.4559 0.593 0.591 0.593 0.588 0.593 932,629 0.5899 0.41%
2009-11-12 0 2.460 2.450 2.460 2.440 2.470 278,000 684,780 2.4632 0.591 0.588 0.591 0.586 0.593 1,157,459 0.5916 0.82%
2009-11-11 0 2.440 2.440 2.460 2.440 2.450 2,340,000 5,731,840 2.4495 0.586 0.586 0.591 0.586 0.588 9,742,638 0.5883 -0.41%
2009-11-10 0 2.450 2.440 2.450 2.440 2.460 1,036,000 2,535,520 2.4474 0.588 0.586 0.588 0.586 0.591 4,313,407 0.5878 0.41%
2009-11-09 0 2.440 2.440 2.460 2.440 2.450 926,000 2,255,900 2.4362 0.586 0.586 0.591 0.586 0.588 3,855,420 0.5851 0.83%
2009-11-06 0 2.420 2.420 2.450 2.410 2.470 1,082,160 2,641,216 2.4407 0.581 0.581 0.588 0.579 0.593 4,505,596 0.5862 -1.22%
2009-11-05 0 2.450 2.450 2.470 2.450 2.500 414,000 1,018,380 2.4599 0.588 0.588 0.593 0.588 0.600 1,723,698 0.5908 0.00%
2009-11-04 0 2.450 2.450 2.470 2.400 2.480 698,000 1,709,380 2.4490 0.588 0.588 0.593 0.576 0.596 2,906,137 0.5882 2.08%
2009-11-03 0 2.400 2.400 2.430 2.380 2.430 306,087 735,109 2.4016 0.576 0.576 0.584 0.572 0.584 1,274,400 0.5768 0.00%
2009-11-02 0 2.400 2.370 2.400 2.350 2.400 370,000 876,280 2.3683 0.576 0.569 0.576 0.564 0.576 1,540,503 0.5688 0.84%
2009-10-30 0 2.380 2.370 2.400 2.350 2.380 308,000 731,460 2.3749 0.572 0.569 0.576 0.564 0.572 1,282,364 0.5704 2.15%
2009-10-29 0 2.330 2.330 2.350 2.320 2.380 561,563 1,312,949 2.3380 0.560 0.560 0.564 0.557 0.572 2,338,079 0.5616 -1.69%
2009-10-28 0 2.370 2.370 2.400 2.370 2.400 678,000 1,612,500 2.3783 0.569 0.569 0.576 0.569 0.576 2,822,867 0.5712 -0.42%
2009-10-27 0 2.380 2.380 2.400 2.370 2.400 148,000 352,960 2.3849 0.572 0.572 0.576 0.569 0.576 616,201 0.5728 -2.06%
2009-10-23 0 2.430 2.410 2.440 2.400 2.440 322,000 780,420 2.4237 0.584 0.579 0.586 0.576 0.586 1,340,654 0.5821 0.83%
2009-10-22 0 2.410 2.410 2.430 2.390 2.430 492,000 1,181,380 2.4012 0.579 0.579 0.584 0.574 0.584 2,048,452 0.5767 0.00%
2009-10-21 0 2.410 2.410 2.430 2.400 2.430 346,000 838,320 2.4229 0.579 0.579 0.584 0.576 0.584 1,440,578 0.5819 -0.82%
2009-10-20 0 2.430 2.430 2.450 2.430 2.450 510,000 1,243,080 2.4374 0.584 0.584 0.588 0.584 0.588 2,123,396 0.5854 2.10%
2009-10-19 0 2.380 2.380 2.400 2.350 2.400 321,000 764,770 2.3825 0.572 0.572 0.576 0.564 0.576 1,336,490 0.5722 -1.24%
2009-10-16 0 2.410 2.390 2.420 2.320 2.450 580,838 1,383,858 2.3825 0.579 0.574 0.581 0.557 0.588 2,418,331 0.5722 2.12%
2009-10-15 0 2.360 2.360 2.370 2.330 2.390 343,443 810,003 2.3585 0.567 0.567 0.569 0.560 0.574 1,429,932 0.5665 -0.84%
2009-10-14 0 2.380 2.370 2.400 2.380 2.460 771,000 1,859,110 2.4113 0.572 0.569 0.576 0.572 0.591 3,210,074 0.5791 -2.86%
2009-10-13 0 2.450 2.440 2.450 2.380 2.520 2,419,702 5,922,831 2.4478 0.588 0.586 0.588 0.572 0.605 10,074,479 0.5879 5.15%
2009-10-12 0 2.330 2.320 2.360 2.250 2.350 3,388,000 7,866,380 2.3218 0.560 0.557 0.567 0.540 0.564 14,106,008 0.5577 6.39%
2009-10-09 0 2.190 2.180 2.210 2.140 2.200 1,898,000 4,115,100 2.1681 0.526 0.524 0.531 0.514 0.528 7,902,362 0.5207 2.34%
2009-10-08 0 2.140 2.130 2.150 2.130 2.180 4,630,120 9,920,388 2.1426 0.514 0.512 0.516 0.512 0.524 19,277,600 0.5146 0.00%
2009-10-07 0 2.140 2.130 2.140 2.140 2.170 490,000 1,050,280 2.1434 0.514 0.512 0.514 0.514 0.521 2,040,125 0.5148 -0.47%
2009-10-06 0 2.150 2.130 2.150 2.120 2.150 404,000 861,800 2.1332 0.516 0.512 0.516 0.509 0.516 1,682,062 0.5123 1.42%
2009-10-05 0 2.120 2.120 2.130 2.120 2.140 1,164,000 2,469,000 2.1211 0.509 0.509 0.512 0.509 0.514 4,846,338 0.5095 0.00%
2009-10-02 0 2.120 2.120 2.130 2.060 2.150 1,378,000 2,922,620 2.1209 0.509 0.509 0.512 0.495 0.516 5,737,331 0.5094 0.00%
2009-09-30 0 2.120 2.110 2.120 2.100 2.170 1,744,000 3,701,340 2.1223 0.509 0.507 0.509 0.504 0.521 7,261,180 0.5097 0.00%
2009-09-29 0 2.120 2.110 2.130 2.080 2.160 2,474,000 5,255,260 2.1242 0.509 0.507 0.512 0.500 0.519 10,300,550 0.5102 1.44%
2009-09-28 0 2.090 2.090 2.100 2.090 2.130 1,026,000 2,164,140 2.1093 0.502 0.502 0.504 0.502 0.512 4,271,772 0.5066 -1.42%
2009-09-25 0 2.120 2.120 2.130 2.110 2.190 1,094,000 2,318,780 2.1195 0.509 0.509 0.512 0.507 0.526 4,554,892 0.5091 -0.93%
2009-09-24 0 2.140 2.130 2.140 2.120 2.190 1,068,000 2,287,340 2.1417 0.514 0.512 0.514 0.509 0.526 4,446,640 0.5144 -0.47%
2009-09-23 0 2.150 2.150 2.160 2.150 2.190 160,000 347,280 2.1705 0.516 0.516 0.519 0.516 0.526 666,163 0.5213 -0.46%
2009-09-22 0 2.160 2.150 2.170 2.150 2.220 128,000 278,800 2.1781 0.519 0.516 0.521 0.516 0.533 532,931 0.5231 -0.46%
2009-09-21 0 2.170 2.170 2.180 2.140 2.190 470,000 1,020,500 2.1713 0.521 0.521 0.524 0.514 0.526 1,956,855 0.5215 -0.46%
2009-09-18 0 2.180 2.170 2.190 2.180 2.250 1,380,000 3,055,020 2.2138 0.524 0.521 0.526 0.524 0.540 5,745,659 0.5317 0.00%
2009-09-17 0 2.180 2.180 2.190 2.170 2.210 1,548,000 3,390,940 2.1905 0.524 0.524 0.526 0.521 0.531 6,445,130 0.5261 -0.91%
2009-09-16 0 2.200 2.190 2.200 2.150 2.240 3,068,000 6,669,020 2.1737 0.528 0.526 0.528 0.516 0.538 12,773,681 0.5221 3.77%
2009-09-15 0 2.120 2.110 2.130 2.080 2.140 982,000 2,076,520 2.1146 0.509 0.507 0.512 0.500 0.514 4,088,577 0.5079 2.42%
2009-09-14 0 2.070 2.050 2.070 2.020 2.070 976,000 1,993,716 2.0427 0.497 0.492 0.497 0.485 0.497 4,063,596 0.4906 1.97%
2009-09-11 0 2.030 2.030 2.040 2.020 2.050 624,000 1,271,160 2.0371 0.488 0.488 0.490 0.485 0.492 2,598,037 0.4893 0.50%
2009-09-10 0 2.020 2.000 2.020 2.010 2.050 580,000 1,174,100 2.0243 0.485 0.480 0.485 0.483 0.492 2,414,842 0.4862 -0.49%
2009-09-09 0 2.030 2.020 2.030 2.010 2.040 782,000 1,587,040 2.0295 0.488 0.485 0.488 0.483 0.490 3,255,873 0.4874 0.00%
2009-09-08 0 2.030 2.030 2.040 1.990 2.070 888,000 1,801,340 2.0285 0.488 0.488 0.490 0.478 0.497 3,697,206 0.4872 1.50%
2009-09-07 0 2.000 2.000 2.010 1.990 2.030 1,532,000 3,072,320 2.0054 0.480 0.480 0.483 0.478 0.488 6,378,514 0.4817 0.50%
2009-09-04 0 1.990 1.980 1.990 1.970 2.000 740,000 1,468,000 1.9838 0.478 0.476 0.478 0.473 0.480 3,081,005 0.4765 0.51%
2009-09-03 0 1.980 1.970 1.980 1.980 2.000 1,246,000 2,474,300 1.9858 0.476 0.473 0.476 0.476 0.480 5,187,747 0.4770 0.00%
2009-09-02 0 1.980 1.980 2.000 1.980 2.050 1,224,000 2,457,084 2.0074 0.476 0.476 0.480 0.476 0.492 5,096,149 0.4821 -3.41%
2009-09-01 0 2.050 2.020 2.050 1.990 2.050 596,000 1,205,700 2.0230 0.492 0.485 0.492 0.478 0.492 2,481,458 0.4859 3.54%
2009-08-31 0 1.980 1.970 1.980 1.950 2.000 536,000 1,058,500 1.9748 0.476 0.473 0.476 0.468 0.480 2,231,647 0.4743 -1.49%
2009-08-28 0 2.010 2.000 2.010 1.990 2.050 1,134,000 2,278,120 2.0089 0.483 0.480 0.483 0.478 0.492 4,721,432 0.4825 -2.90%
2009-08-27 0 2.070 2.060 2.070 2.040 2.100 548,000 1,127,780 2.0580 0.497 0.495 0.497 0.490 0.504 2,281,609 0.4943 0.49%
2009-08-26 0 2.060 2.040 2.070 2.050 2.080 2,646,000 5,456,980 2.0624 0.495 0.490 0.497 0.492 0.500 11,016,676 0.4953 0.49%
2009-08-25 0 2.050 2.040 2.050 2.030 2.080 1,708,000 3,489,860 2.0432 0.492 0.490 0.492 0.488 0.500 7,111,293 0.4907 -1.91%
2009-08-24 0 2.090 2.070 2.090 2.030 2.100 914,000 1,894,140 2.0724 0.502 0.497 0.502 0.488 0.504 3,805,458 0.4977 3.98%
2009-08-21 0 2.010 2.000 2.010 1.980 2.030 736,000 1,473,000 2.0014 0.483 0.480 0.483 0.476 0.488 3,064,351 0.4807 2.55%
2009-08-20 0 1.960 1.960 1.970 1.950 1.970 210,000 410,660 1.9555 0.471 0.471 0.473 0.468 0.473 874,339 0.4697 0.00%
2009-08-19 0 1.960 1.960 1.970 1.940 1.980 596,000 1,167,760 1.9593 0.471 0.471 0.473 0.466 0.476 2,481,458 0.4706 -2.00%
2009-08-18 0 2.000 1.970 2.000 1.850 2.030 2,980,000 5,810,220 1.9497 0.480 0.473 0.480 0.444 0.488 12,407,292 0.4683 -1.48%
2009-08-17 0 2.030 2.010 2.030 2.010 2.100 1,435,000 2,937,550 2.0471 0.488 0.483 0.488 0.483 0.504 5,974,652 0.4917 -4.25%
2009-08-14 0 2.120 2.100 2.110 2.080 2.140 1,570,000 3,313,300 2.1104 0.509 0.504 0.507 0.500 0.514 6,536,727 0.5069 -0.93%
2009-08-13 0 2.140 2.140 2.150 2.120 2.250 2,700,000 5,851,880 2.1674 0.514 0.514 0.516 0.509 0.540 11,241,506 0.5206 -4.46%
2009-08-12 0 2.340 2.330 2.340 2.310 2.360 2,442,000 5,685,520 2.3282 0.538 0.536 0.538 0.531 0.543 10,621,216 0.5353 -1.27%
2009-08-11 0 2.370 2.370 2.380 2.320 2.410 1,133,000 2,672,510 2.3588 0.545 0.545 0.547 0.533 0.554 4,927,861 0.5423 -0.42%
2009-08-10 0 2.380 2.370 2.390 2.300 2.420 1,488,000 3,540,080 2.3791 0.547 0.545 0.550 0.529 0.556 6,471,895 0.5470 3.48%
2009-08-07 0 2.300 2.300 2.320 2.280 2.460 4,556,000 10,760,920 2.3619 0.529 0.529 0.533 0.524 0.566 19,815,830 0.5430 -4.56%
2009-08-06 0 2.410 2.380 2.390 2.250 2.450 5,910,000 13,889,930 2.3502 0.554 0.547 0.550 0.517 0.563 25,704,907 0.5404 7.11%
2009-08-05 0 2.250 2.240 2.260 2.150 2.290 4,386,000 9,857,300 2.2474 0.517 0.515 0.520 0.494 0.527 19,076,434 0.5167 2.74%
2009-08-04 0 2.190 2.190 2.200 2.080 2.200 3,534,000 7,570,440 2.1422 0.504 0.504 0.506 0.478 0.506 15,370,752 0.4925 5.29%
2009-08-03 0 2.080 2.070 2.080 2.020 2.120 4,140,000 8,586,300 2.0740 0.478 0.476 0.478 0.464 0.487 18,006,483 0.4768 2.97%
2009-07-31 0 2.020 2.010 2.030 2.010 2.040 1,494,000 3,019,980 2.0214 0.464 0.462 0.467 0.462 0.469 6,497,992 0.4648 1.00%
2009-07-30 0 2.000 2.000 2.020 1.980 2.040 1,416,000 2,829,620 1.9983 0.460 0.460 0.464 0.455 0.469 6,158,739 0.4594 0.00%
2009-07-29 0 2.000 1.970 2.000 1.960 2.080 4,304,000 8,700,040 2.0214 0.460 0.453 0.460 0.451 0.478 18,719,784 0.4648 -1.96%
2009-07-28 0 2.040 2.030 2.040 2.000 2.080 2,286,000 4,661,640 2.0392 0.469 0.467 0.469 0.460 0.478 9,942,710 0.4689 1.49%
2009-07-27 0 2.010 2.010 2.020 1.960 2.010 3,114,000 6,215,000 1.9958 0.462 0.462 0.464 0.451 0.462 13,544,007 0.4589 0.00%
2009-07-24 0 2.010 2.010 2.030 1.980 2.050 2,613,000 5,246,060 2.0077 0.462 0.462 0.467 0.455 0.471 11,364,962 0.4616 0.50%
2009-07-23 0 2.000 2.000 2.010 1.960 2.050 1,804,000 3,612,140 2.0023 0.460 0.460 0.462 0.451 0.471 7,846,303 0.4604 -0.50%
2009-07-22 0 2.010 2.000 2.020 1.950 2.060 4,756,000 9,510,700 1.9997 0.462 0.460 0.464 0.448 0.474 20,685,709 0.4598 2.55%
2009-07-21 0 1.960 1.950 1.960 1.920 1.990 3,632,000 7,116,740 1.9595 0.451 0.448 0.451 0.441 0.458 15,796,992 0.4505 1.03%
2009-07-20 0 1.940 1.930 1.940 1.860 1.970 6,951,000 13,287,530 1.9116 0.446 0.444 0.446 0.428 0.453 30,232,625 0.4395 4.86%
2009-07-17 0 1.850 1.850 1.870 1.830 1.890 1,652,000 3,069,100 1.8578 0.425 0.425 0.430 0.421 0.435 7,185,196 0.4271 -1.07%
2009-07-16 0 1.870 1.870 1.880 1.830 2.010 6,657,000 12,689,370 1.9062 0.430 0.430 0.432 0.421 0.462 28,953,903 0.4383 -1.06%
2009-07-15 0 1.890 1.890 1.900 1.650 1.970 11,936,652 21,802,829 1.8265 0.435 0.435 0.437 0.379 0.453 51,917,180 0.4200 9.88%
2009-07-14 0 1.720 1.720 1.730 1.430 1.830 13,921,004 23,724,983 1.7043 0.395 0.395 0.398 0.329 0.421 60,547,905 0.3918 21.13%
2009-07-13 0 1.420 1.410 1.420 1.360 1.440 1,652,000 2,319,302 1.4039 0.326 0.324 0.326 0.313 0.331 7,185,196 0.3228 4.41%
2009-07-10 0 1.360 1.360 1.380 1.350 1.380 856,000 1,167,545 1.3640 0.313 0.313 0.317 0.310 0.317 3,723,080 0.3136 0.74%
2009-07-09 0 1.350 1.350 1.370 1.320 1.370 2,238,000 3,021,140 1.3499 0.310 0.310 0.315 0.303 0.315 9,733,940 0.3104 0.00%
2009-07-08 0 1.350 1.350 1.360 1.330 1.400 1,048,000 1,414,800 1.3500 0.310 0.310 0.313 0.306 0.322 4,558,163 0.3104 -3.57%
2009-07-07 0 1.400 1.400 1.420 1.200 1.420 1,772,000 2,428,220 1.3703 0.322 0.322 0.326 0.276 0.326 7,707,123 0.3151 9.38%
2009-07-06 1 - - - - - 0 0 - 0.294 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 0.294 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 0.294 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 0.294 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 0.294 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 0.294 - - - - 0 - 0.00%
2009-06-25 0 1.280 1.260 1.290 1.250 1.290 732,000 933,940 1.2759 0.294 0.290 0.297 0.287 0.297 3,183,755 0.2933 0.00%
2009-06-24 0 1.280 1.270 1.290 1.250 1.280 78,000 99,120 1.2708 0.294 0.292 0.297 0.287 0.294 339,253 0.2922 2.40%
2009-06-23 0 1.250 1.240 1.270 1.220 1.270 494,000 612,780 1.2404 0.287 0.285 0.292 0.280 0.292 2,148,600 0.2852 -2.34%
2009-06-22 0 1.280 1.260 1.290 1.260 1.290 232,000 296,360 1.2774 0.294 0.290 0.297 0.290 0.297 1,009,059 0.2937 2.40%
2009-06-19 0 1.250 1.250 1.310 1.250 1.360 1,465,000 1,900,920 1.2976 0.287 0.287 0.301 0.287 0.313 6,371,859 0.2983 -5.30%
2009-06-18 0 1.320 1.320 1.340 1.260 1.340 490,000 641,860 1.3099 0.303 0.303 0.308 0.290 0.308 2,131,202 0.3012 2.33%
2009-06-17 0 1.290 1.290 1.300 1.230 1.300 756,000 954,620 1.2627 0.297 0.297 0.299 0.283 0.299 3,288,140 0.2903 0.00%
2009-06-16 0 1.290 1.260 1.290 1.230 1.340 1,448,000 1,848,940 1.2769 0.297 0.290 0.297 0.283 0.308 6,297,920 0.2936 -5.15%
2009-06-15 0 1.360 1.360 1.370 1.340 1.380 1,124,000 1,527,940 1.3594 0.313 0.313 0.315 0.308 0.317 4,888,717 0.3125 -1.45%
2009-06-12 0 1.380 1.380 1.390 1.350 1.440 5,970,000 8,271,940 1.3856 0.317 0.317 0.320 0.310 0.331 25,965,871 0.3186 -9.21%
2009-06-11 0 1.520 1.510 1.520 1.500 1.560 1,228,000 1,863,720 1.5177 0.349 0.347 0.349 0.345 0.359 5,341,054 0.3489 -0.65%
2009-06-10 0 1.530 1.530 1.570 1.510 1.570 1,076,000 1,644,800 1.5286 0.352 0.352 0.361 0.347 0.361 4,679,946 0.3515 0.00%
2009-06-09 0 1.530 1.520 1.550 1.520 1.580 1,222,000 1,878,760 1.5374 0.352 0.349 0.356 0.349 0.363 5,314,957 0.3535 -2.55%
2009-06-08 0 1.570 1.570 1.580 1.560 1.610 754,000 1,194,780 1.5846 0.361 0.361 0.363 0.359 0.370 3,279,442 0.3643 -1.87%
2009-06-05 0 1.600 1.600 1.610 1.550 1.600 1,250,000 1,981,880 1.5855 0.368 0.368 0.370 0.356 0.368 5,436,740 0.3645 1.91%
2009-06-04 0 1.570 1.560 1.580 1.510 1.610 1,430,000 2,229,620 1.5592 0.361 0.359 0.363 0.347 0.370 6,219,631 0.3585 -2.48%
2009-06-03 0 1.610 1.610 1.630 1.610 1.650 1,976,000 3,226,660 1.6329 0.370 0.370 0.375 0.370 0.379 8,594,399 0.3754 0.62%
2009-06-02 0 1.600 1.590 1.610 1.570 1.660 4,514,000 7,262,960 1.6090 0.368 0.366 0.370 0.361 0.382 19,633,156 0.3699 2.56%
2009-06-01 0 1.560 1.560 1.570 1.540 1.590 1,820,000 2,860,240 1.5716 0.359 0.359 0.361 0.354 0.366 7,915,894 0.3613 -0.64%
2009-05-29 0 1.570 1.560 1.570 1.530 1.580 482,000 753,060 1.5624 0.361 0.359 0.361 0.352 0.363 2,096,407 0.3592 -0.63%
2009-05-27 0 1.580 1.570 1.580 1.570 1.600 1,844,000 2,929,840 1.5889 0.363 0.361 0.363 0.361 0.368 8,020,279 0.3653 0.00%
2009-05-26 0 1.580 1.580 1.590 1.570 1.600 2,412,000 3,828,440 1.5872 0.363 0.363 0.366 0.361 0.368 10,490,734 0.3649 0.64%
2009-05-25 0 1.570 1.570 1.580 1.540 1.590 1,319,000 2,072,340 1.5711 0.361 0.361 0.363 0.354 0.366 5,736,848 0.3612 0.64%
2009-05-22 0 1.560 1.560 1.570 1.520 1.600 3,822,000 5,999,260 1.5697 0.359 0.359 0.361 0.349 0.368 16,623,377 0.3609 -3.11%
2009-05-21 0 1.610 1.600 1.610 1.530 1.620 3,488,000 5,493,940 1.5751 0.370 0.368 0.370 0.352 0.372 15,170,680 0.3621 5.23%
2009-05-20 0 1.530 1.530 1.540 1.520 1.570 1,910,000 2,934,380 1.5363 0.352 0.352 0.354 0.349 0.361 8,307,339 0.3532 -1.29%
2009-05-19 0 1.550 1.540 1.550 1.520 1.590 6,028,000 9,389,420 1.5576 0.356 0.354 0.356 0.349 0.366 26,218,136 0.3581 6.90%
2009-05-18 0 1.450 1.440 1.450 1.370 1.470 1,928,000 2,760,620 1.4319 0.333 0.331 0.333 0.315 0.338 8,385,628 0.3292 2.11%
2009-05-15 0 1.420 1.400 1.420 1.380 1.430 2,228,000 3,127,360 1.4037 0.326 0.322 0.326 0.317 0.329 9,690,446 0.3227 1.43%
2009-05-14 0 1.400 1.390 1.410 1.360 1.420 1,130,000 1,563,280 1.3834 0.322 0.320 0.324 0.313 0.326 4,914,813 0.3181 -4.11%
2009-05-13 0 1.460 1.440 1.460 1.420 1.470 1,984,000 2,864,100 1.4436 0.336 0.331 0.336 0.326 0.338 8,629,194 0.3319 -0.68%
2009-05-12 0 1.470 1.460 1.480 1.390 1.500 2,622,000 3,821,100 1.4573 0.338 0.336 0.340 0.320 0.345 11,404,106 0.3351 -1.34%
2009-05-11 0 1.490 1.490 1.510 1.490 1.610 4,048,000 6,271,740 1.5493 0.343 0.343 0.347 0.343 0.370 17,606,339 0.3562 -7.45%
2009-05-08 0 1.610 1.580 1.610 1.450 1.690 14,855,484 23,605,094 1.5890 0.370 0.363 0.370 0.333 0.389 64,612,325 0.3653 17.52%
2009-05-07 0 1.370 1.340 1.400 1.290 1.420 3,660,000 4,913,820 1.3426 0.315 0.308 0.322 0.297 0.326 15,918,775 0.3087 -1.44%
2009-05-06 0 1.390 1.380 1.390 1.280 1.400 2,944,000 3,958,500 1.3446 0.320 0.317 0.320 0.294 0.322 12,804,610 0.3091 6.11%
2009-05-05 0 1.310 1.300 1.320 1.230 1.340 5,556,000 7,154,140 1.2876 0.301 0.299 0.303 0.283 0.308 24,165,223 0.2961 8.26%
2009-05-04 0 1.210 1.210 1.220 1.160 1.220 2,730,102 3,281,013 1.2018 0.278 0.278 0.280 0.267 0.280 11,874,284 0.2763 5.22%
2009-04-30 0 1.150 1.150 1.160 1.120 1.150 1,292,000 1,473,800 1.1407 0.264 0.264 0.267 0.258 0.264 5,619,415 0.2623 2.68%
2009-04-29 0 1.120 1.130 1.140 1.050 1.130 1,126,000 1,219,080 1.0827 0.258 0.260 0.262 0.241 0.260 4,897,416 0.2489 5.66%
2009-04-28 0 1.060 1.060 1.070 1.020 1.130 1,778,000 1,894,900 1.0657 0.244 0.244 0.246 0.235 0.260 7,733,219 0.2450 -5.36%
2009-04-27 0 1.120 1.120 1.140 1.120 1.210 2,349,000 2,701,660 1.1501 0.258 0.258 0.262 0.258 0.278 10,216,722 0.2644 -8.20%
2009-04-24 0 1.220 1.200 1.220 1.200 1.230 1,558,000 1,890,180 1.2132 0.280 0.276 0.280 0.276 0.283 6,776,353 0.2789 0.00%
2009-04-23 0 1.220 1.220 1.230 1.150 1.230 2,230,000 2,670,060 1.1973 0.280 0.280 0.283 0.264 0.283 9,699,144 0.2753 3.39%
2009-04-22 0 1.180 1.170 1.180 1.150 1.250 2,658,000 3,175,500 1.1947 0.271 0.269 0.271 0.264 0.287 11,560,684 0.2747 -2.48%
2009-04-21 0 1.210 1.210 1.220 1.150 1.230 3,716,000 4,428,840 1.1918 0.278 0.278 0.280 0.264 0.283 16,162,341 0.2740 -4.72%
2009-04-20 0 1.270 1.260 1.270 1.200 1.330 4,090,000 5,238,860 1.2809 0.292 0.290 0.292 0.276 0.306 17,789,014 0.2945 6.72%
2009-04-17 0 1.190 1.190 1.200 1.170 1.300 3,102,000 3,802,660 1.2259 0.274 0.274 0.276 0.269 0.299 13,491,814 0.2818 -5.56%
2009-04-16 0 1.260 1.260 1.280 1.170 1.310 5,864,000 7,249,780 1.2363 0.290 0.290 0.294 0.269 0.301 25,504,835 0.2843 9.57%
2009-04-15 0 1.150 1.150 1.180 1.120 1.180 7,734,000 8,886,140 1.1490 0.264 0.264 0.271 0.258 0.271 33,638,199 0.2642 -1.71%
2009-04-14 0 1.170 1.160 1.170 1.130 1.250 12,820,000 14,899,620 1.1622 0.269 0.267 0.269 0.260 0.287 55,759,207 0.2672 17.00%
2009-04-09 0 1.000 1.030 1.040 0.950 1.030 7,946,000 7,877,220 0.9913 0.230 0.237 0.239 0.218 0.237 34,560,270 0.2279 5.26%
2009-04-08 0 0.950 0.940 0.950 0.930 0.950 482,000 456,040 0.9461 0.218 0.216 0.218 0.214 0.218 2,096,407 0.2175 1.06%
2009-04-07 0 0.940 0.930 0.940 0.920 1.000 1,976,000 1,860,280 0.9414 0.216 0.214 0.216 0.212 0.230 8,594,399 0.2165 0.00%
2009-04-06 0 0.940 0.940 0.950 0.940 0.950 1,931,000 1,819,610 0.9423 0.216 0.216 0.218 0.216 0.218 8,398,676 0.2167 0.00%
2009-04-03 0 0.940 0.920 0.940 0.910 0.940 1,018,000 940,400 0.9238 0.216 0.212 0.216 0.209 0.216 4,427,681 0.2124 4.44%
2009-04-02 0 0.900 0.890 0.900 0.870 0.920 1,278,000 1,150,380 0.9001 0.207 0.205 0.207 0.200 0.212 5,558,523 0.2070 2.27%
2009-04-01 0 0.880 0.880 0.900 0.850 0.900 780,000 697,800 0.8946 0.202 0.202 0.207 0.195 0.207 3,392,526 0.2057 -1.12%
2009-03-31 0 0.890 0.880 0.900 0.890 0.930 48,000 43,900 0.9146 0.205 0.202 0.207 0.205 0.214 208,771 0.2103 -1.11%
2009-03-30 0 0.900 0.890 0.940 0.880 0.900 306,000 272,900 0.8918 0.207 0.205 0.216 0.202 0.207 1,330,914 0.2050 1.12%
2009-03-27 0 0.890 0.890 0.900 0.850 0.920 280,000 252,300 0.9011 0.205 0.205 0.207 0.195 0.212 1,217,830 0.2072 -3.26%
2009-03-26 0 0.920 0.900 0.920 0.900 0.950 1,004,000 922,660 0.9190 0.212 0.207 0.212 0.207 0.218 4,366,790 0.2113 2.22%
2009-03-25 0 0.900 0.900 0.920 0.880 0.900 202,000 178,860 0.8854 0.207 0.207 0.212 0.202 0.207 878,577 0.2036 0.00%
2009-03-24 0 0.900 0.890 0.900 0.900 0.900 1,310,000 1,179,000 0.9000 0.207 0.205 0.207 0.207 0.207 5,697,704 0.2069 1.12%
2009-03-23 0 0.890 0.880 0.890 0.880 0.890 700,000 622,100 0.8887 0.205 0.202 0.205 0.202 0.205 3,044,574 0.2043 0.00%
2009-03-20 0 0.890 0.880 0.890 0.880 0.890 302,000 267,960 0.8873 0.205 0.202 0.205 0.202 0.205 1,313,516 0.2040 0.00%
2009-03-19 0 0.890 0.880 0.890 0.880 0.890 306,000 272,140 0.8893 0.205 0.202 0.205 0.202 0.205 1,330,914 0.2045 0.00%
2009-03-18 0 0.890 0.880 0.890 0.890 0.890 448,000 398,720 0.8900 0.205 0.202 0.205 0.205 0.205 1,948,528 0.2046 0.00%
2009-03-17 0 0.890 0.890 0.920 0.880 0.900 1,106,000 984,440 0.8901 0.205 0.205 0.212 0.202 0.207 4,810,428 0.2046 4.71%
2009-03-16 0 0.850 0.850 0.860 0.850 0.860 224,000 192,240 0.8582 0.195 0.195 0.198 0.195 0.198 974,264 0.1973 -2.30%
2009-03-13 0 0.870 0.870 0.890 - - 0 0 - 0.200 0.200 0.205 - - 0 - 3.57%
2009-03-12 0 0.840 0.840 0.890 0.840 0.900 42,900 38,400 0.8951 0.193 0.193 0.205 0.193 0.207 186,589 0.2058 -3.45%
2009-03-11 0 0.870 0.840 0.870 0.870 0.890 306,000 267,540 0.8743 0.200 0.193 0.200 0.200 0.205 1,330,914 0.2010 -1.14%
2009-03-10 0 0.880 0.880 0.910 0.850 0.920 92,000 83,020 0.9024 0.202 0.202 0.209 0.195 0.212 400,144 0.2075 -2.22%
2009-03-09 0 0.900 0.860 0.900 0.830 0.900 40,000 35,500 0.8875 0.207 0.198 0.207 0.191 0.207 173,976 0.2041 0.00%
2009-03-06 0 0.900 0.870 0.910 0.890 0.910 108,000 97,000 0.8981 0.207 0.200 0.209 0.205 0.209 469,734 0.2065 -5.26%
2009-03-05 0 0.950 0.950 0.990 - - 1,000 890 0.8900 0.218 0.218 0.228 - - 4,349 0.2046 2.15%
2009-03-04 0 0.930 0.930 0.950 0.900 0.930 18,168 16,471 0.9066 0.214 0.214 0.218 0.207 0.214 79,020 0.2084 1.09%
2009-03-03 0 0.920 0.920 0.980 0.900 0.900 30,000 27,000 0.9000 0.212 0.212 0.225 0.207 0.207 130,482 0.2069 -3.16%
2009-03-02 0 0.950 0.900 0.990 0.950 0.950 16,029 15,222 0.9497 0.218 0.207 0.228 0.218 0.218 69,716 0.2183 -4.04%
2009-02-27 0 0.990 0.970 0.990 0.980 0.990 34,000 33,640 0.9894 0.228 0.223 0.228 0.225 0.228 147,879 0.2275 0.00%
2009-02-26 0 0.990 0.990 1.010 - - 0 0 - 0.228 0.228 0.232 - - 0 - 3.13%
2009-02-25 0 0.960 0.960 1.010 0.960 1.000 30,000 29,400 0.9800 0.221 0.221 0.232 0.221 0.230 130,482 0.2253 -4.95%
2009-02-24 0 1.010 1.010 1.100 1.000 1.030 196,000 196,320 1.0016 0.232 0.232 0.253 0.230 0.237 852,481 0.2303 -1.94%
2009-02-23 0 1.030 1.030 1.050 1.030 1.030 8,000 8,240 1.0300 0.237 0.237 0.241 0.237 0.237 34,795 0.2368 -1.90%
2009-02-20 0 1.050 1.050 1.100 1.050 1.050 2,000 2,100 1.0500 0.241 0.241 0.253 0.241 0.241 8,699 0.2414 0.00%
2009-02-19 0 1.050 1.050 1.110 1.050 1.080 506,000 534,280 1.0559 0.241 0.241 0.255 0.241 0.248 2,200,792 0.2428 -6.25%
2009-02-18 0 1.120 1.100 1.150 1.120 1.120 30,000 33,600 1.1200 0.258 0.253 0.264 0.258 0.258 130,482 0.2575 0.00%
2009-02-17 0 1.120 1.100 1.140 1.120 1.140 12,000 13,480 1.1233 0.258 0.253 0.262 0.258 0.262 52,193 0.2583 -2.61%
2009-02-16 0 1.150 1.150 1.180 1.150 1.150 22,000 25,300 1.1500 0.264 0.264 0.271 0.264 0.264 95,687 0.2644 3.60%
2009-02-13 0 1.110 1.110 1.140 1.110 1.110 150,000 166,500 1.1100 0.255 0.255 0.262 0.255 0.255 652,409 0.2552 4.72%
2009-02-12 0 1.060 1.060 1.100 1.060 1.060 60,000 63,600 1.0600 0.244 0.244 0.253 0.244 0.244 260,964 0.2437 -1.85%
2009-02-11 0 1.080 1.060 1.100 1.000 1.110 302,000 318,220 1.0537 0.248 0.244 0.253 0.230 0.255 1,313,516 0.2423 -6.09%
2009-02-10 0 1.150 1.080 1.150 1.150 1.150 14,000 16,100 1.1500 0.264 0.248 0.264 0.264 0.264 60,891 0.2644 0.00%
2009-02-09 0 1.150 1.150 1.160 1.150 1.150 2,000 2,300 1.1500 0.264 0.264 0.267 0.264 0.264 8,699 0.2644 4.55%
2009-02-06 0 1.100 1.090 1.140 1.100 1.140 142,000 158,600 1.1169 0.253 0.251 0.262 0.253 0.262 617,614 0.2568 0.92%
2009-02-05 0 1.090 1.080 1.130 - - 0 0 - 0.251 0.248 0.260 - - 0 - 0.00%
2009-02-04 0 1.090 1.090 1.140 - - 0 0 - 0.251 0.251 0.262 - - 0 - 0.00%
2009-02-03 0 1.090 1.090 1.140 1.040 1.090 24,000 25,560 1.0650 0.251 0.251 0.262 0.239 0.251 104,385 0.2449 2.83%
2009-02-02 0 1.060 1.060 1.140 - - 0 0 - 0.244 0.244 0.262 - - 0 - 0.00%
2009-01-30 0 1.060 1.060 1.130 1.060 1.100 144,000 155,520 1.0800 0.244 0.244 0.260 0.244 0.253 626,312 0.2483 -2.75%
2009-01-29 0 1.090 1.090 1.130 1.090 1.130 102,000 112,780 1.1057 0.251 0.251 0.260 0.251 0.260 443,638 0.2542 -6.03%
2009-01-23 0 1.160 1.080 1.160 1.160 1.160 2,000 2,320 1.1600 0.267 0.248 0.267 0.267 0.267 8,699 0.2667 6.42%
2009-01-22 0 1.090 1.090 1.150 1.050 1.090 226,000 243,440 1.0772 0.251 0.251 0.264 0.241 0.251 982,963 0.2477 0.93%
2009-01-21 0 1.080 1.050 1.080 1.060 1.080 10,000 10,720 1.0720 0.248 0.241 0.248 0.244 0.248 43,494 0.2465 -2.70%
2009-01-20 0 1.110 1.050 1.180 1.110 1.110 30,000 33,300 1.1100 0.255 0.241 0.271 0.255 0.255 130,482 0.2552 0.00%
2009-01-19 0 1.110 1.110 1.150 1.060 1.160 50,000 56,500 1.1300 0.255 0.255 0.264 0.244 0.267 217,470 0.2598 -4.31%
2009-01-16 0 1.160 1.150 1.190 1.160 1.170 20,000 23,300 1.1650 0.267 0.264 0.274 0.267 0.269 86,988 0.2679 0.00%
2009-01-15 0 1.160 1.160 1.190 1.110 1.230 266,000 312,440 1.1746 0.267 0.267 0.274 0.255 0.283 1,156,938 0.2701 -3.33%
2009-01-14 0 1.200 1.200 1.230 1.190 1.190 20,000 23,800 1.1900 0.276 0.276 0.283 0.274 0.274 86,988 0.2736 1.69%
2009-01-13 0 1.180 1.170 1.230 1.180 1.230 108,000 129,640 1.2004 0.271 0.269 0.283 0.271 0.283 469,734 0.2760 0.00%
2009-01-12 0 1.180 1.170 1.200 1.170 1.180 80,000 94,200 1.1775 0.271 0.269 0.276 0.269 0.271 347,951 0.2707 -5.60%
2009-01-09 0 1.250 1.180 1.250 1.210 1.260 24,000 29,440 1.2267 0.287 0.271 0.287 0.278 0.290 104,385 0.2820 3.31%
2009-01-08 0 1.210 1.210 1.250 1.200 1.260 190,000 234,020 1.2317 0.278 0.278 0.287 0.276 0.290 826,385 0.2832 -7.63%
2009-01-07 0 1.310 1.310 1.390 1.310 1.320 42,000 55,320 1.3171 0.301 0.301 0.320 0.301 0.303 182,674 0.3028 -3.68%
2009-01-06 0 1.360 1.360 1.390 1.350 1.390 354,000 480,880 1.3584 0.313 0.313 0.320 0.310 0.320 1,539,685 0.3123 0.00%
2009-01-05 0 1.360 1.350 1.380 1.340 1.450 650,000 886,080 1.3632 0.313 0.310 0.317 0.308 0.333 2,827,105 0.3134 -2.86%
2009-01-02 0 1.440 1.410 1.440 1.440 1.450 178,000 257,920 1.4490 0.322 0.315 0.322 0.322 0.324 796,312 0.3239 2.13%
2008-12-31 0 1.410 1.400 1.450 1.380 1.440 338,000 480,440 1.4214 0.315 0.313 0.324 0.308 0.322 1,512,097 0.3177 5.22%
2008-12-30 0 1.340 1.330 1.370 1.340 1.380 116,000 157,000 1.3534 0.300 0.297 0.306 0.300 0.308 518,945 0.3025 -5.63%
2008-12-29 0 1.420 1.360 1.420 1.270 1.420 292,000 387,240 1.3262 0.317 0.304 0.317 0.284 0.317 1,306,309 0.2964 11.81%
2008-12-24 0 1.270 1.270 1.290 1.270 1.270 20,000 25,400 1.2700 0.284 0.284 0.288 0.284 0.284 89,473 0.2839 -0.78%
2008-12-23 0 1.280 1.260 1.290 1.240 1.280 148,000 186,740 1.2618 0.286 0.282 0.288 0.277 0.286 662,102 0.2820 0.79%
2008-12-22 0 1.270 1.270 1.310 1.240 1.280 162,000 203,700 1.2574 0.284 0.284 0.293 0.277 0.286 724,733 0.2811 0.00%
2008-12-19 0 1.270 1.280 1.290 1.260 1.300 428,000 551,280 1.2880 0.284 0.286 0.288 0.282 0.291 1,914,727 0.2879 -5.22%
2008-12-18 0 1.340 1.300 1.340 1.220 1.390 1,774,000 2,341,260 1.3198 0.300 0.291 0.300 0.273 0.311 7,936,274 0.2950 9.84%
2008-12-17 0 1.220 1.210 1.220 1.090 1.230 1,728,000 1,979,620 1.1456 0.273 0.270 0.273 0.244 0.275 7,730,485 0.2561 8.93%
2008-12-16 0 1.120 1.110 1.120 1.000 1.120 4,199,719 4,535,208 1.0799 0.250 0.248 0.250 0.224 0.250 18,788,117 0.2414 12.00%
2008-12-15 0 1.000 0.950 1.000 1.000 1.000 40,000 40,000 1.0000 0.224 0.212 0.224 0.224 0.224 178,946 0.2235 2.04%
2008-12-12 0 0.980 0.980 1.000 0.980 0.980 14,000 13,720 0.9800 0.219 0.219 0.224 0.219 0.219 62,631 0.2191 -2.00%
2008-12-11 0 1.000 0.980 1.000 1.000 1.000 108,000 108,000 1.0000 0.224 0.219 0.224 0.224 0.224 483,155 0.2235 0.00%
2008-12-10 0 1.000 0.980 1.000 0.950 1.020 250,000 249,440 0.9978 0.224 0.219 0.224 0.212 0.228 1,118,415 0.2230 -1.96%
2008-12-09 0 1.020 0.950 1.020 1.020 1.020 44,000 44,880 1.0200 0.228 0.212 0.228 0.228 0.228 196,841 0.2280 0.00%
2008-12-08 0 1.020 0.990 1.060 1.020 1.080 90,218 96,014 1.0642 0.228 0.221 0.237 0.228 0.241 403,605 0.2379 0.99%
2008-12-05 0 1.010 1.010 1.050 1.000 1.060 46,000 47,640 1.0357 0.226 0.226 0.235 0.224 0.237 205,788 0.2315 -3.81%
2008-12-04 0 1.050 0.980 1.030 1.050 1.050 8,000 8,400 1.0500 0.235 0.219 0.230 0.235 0.235 35,789 0.2347 10.53%
2008-12-03 0 0.950 0.950 1.060 0.910 0.910 141,972 129,135 0.9096 0.212 0.212 0.237 0.203 0.203 635,135 0.2033 3.26%
2008-12-02 0 0.920 0.900 1.060 0.900 0.920 70,000 63,580 0.9083 0.206 0.201 0.237 0.201 0.206 313,156 0.2030 -2.13%
2008-12-01 0 0.940 0.910 1.050 - - 0 0 - 0.210 0.203 0.235 - - 0 - 0.00%
2008-11-28 0 0.940 0.940 0.990 - - 0 0 - 0.210 0.210 0.221 - - 0 - 1.08%
2008-11-27 0 0.930 0.930 1.000 - - 30,000 28,500 0.9500 0.208 0.208 0.224 - - 134,210 0.2124 1.09%
2008-11-26 0 0.920 0.920 0.980 0.920 0.950 42,000 39,420 0.9386 0.206 0.206 0.219 0.206 0.212 187,894 0.2098 -3.16%
2008-11-25 0 0.950 0.950 0.970 0.770 0.770 2,000 1,540 0.7700 0.212 0.212 0.217 0.172 0.172 8,947 0.1721 -2.06%
2008-11-24 0 0.970 0.950 1.030 - - 0 0 - 0.217 0.212 0.230 - - 0 - 0.00%
2008-11-21 0 0.970 0.960 0.970 0.960 0.970 62,000 59,580 0.9610 0.217 0.215 0.217 0.215 0.217 277,367 0.2148 0.00%
2008-11-20 0 0.970 0.960 0.970 - - 1,000 900 0.9000 0.217 0.215 0.217 - - 4,474 0.2012 -2.02%
2008-11-19 0 0.990 0.970 1.060 - - 2,667 2,527 0.9475 0.221 0.217 0.237 - - 11,931 0.2118 0.00%
2008-11-18 0 0.990 0.970 1.050 0.970 0.990 40,000 39,200 0.9800 0.221 0.217 0.235 0.217 0.221 178,946 0.2191 0.00%
2008-11-17 0 0.990 0.950 1.060 - - 0 0 - 0.221 0.212 0.237 - - 0 - 0.00%
2008-11-14 0 0.990 0.990 1.050 0.990 1.010 176,000 176,980 1.0056 0.221 0.221 0.235 0.221 0.226 787,364 0.2248 -1.00%
2008-11-13 0 1.000 1.000 1.060 1.000 1.000 30,000 30,000 1.0000 0.224 0.224 0.237 0.224 0.224 134,210 0.2235 0.00%
2008-11-12 0 1.000 1.000 1.060 1.000 1.090 166,000 175,460 1.0570 0.224 0.224 0.237 0.224 0.244 742,628 0.2363 -12.28%
2008-11-11 0 1.140 1.060 1.200 1.100 1.140 12,000 13,360 1.1133 0.255 0.237 0.268 0.246 0.255 53,684 0.2489 3.64%
2008-11-10 0 1.100 1.090 1.190 1.080 1.100 140,000 153,400 1.0957 0.246 0.244 0.266 0.241 0.246 626,312 0.2449 3.77%
2008-11-07 0 1.060 1.030 1.100 1.060 1.100 108,000 117,000 1.0833 0.237 0.230 0.246 0.237 0.246 483,155 0.2422 -0.93%
2008-11-06 0 1.070 1.070 1.200 1.070 1.100 24,000 26,280 1.0950 0.239 0.239 0.268 0.239 0.246 107,368 0.2448 0.00%
2008-11-05 0 1.070 1.050 1.300 - - 0 0 - 0.239 0.235 0.291 - - 0 - 4.90%
2008-11-04 0 1.020 1.020 1.100 1.020 1.020 18,000 18,360 1.0200 0.228 0.228 0.246 0.228 0.228 80,526 0.2280 0.00%
2008-11-03 0 1.020 1.020 1.300 1.020 1.100 64,000 69,600 1.0875 0.228 0.228 0.291 0.228 0.246 286,314 0.2431 6.25%
2008-10-31 0 0.960 0.950 1.100 0.950 1.000 130,000 126,460 0.9728 0.215 0.212 0.246 0.212 0.224 581,576 0.2174 6.67%
2008-10-30 0 0.900 0.900 0.960 0.900 0.900 2,000 1,800 0.9000 0.201 0.201 0.215 0.201 0.201 8,947 0.2012 2.27%
2008-10-29 0 0.880 0.880 0.900 0.880 0.920 902,000 822,840 0.9122 0.197 0.197 0.201 0.197 0.206 4,035,242 0.2039 -1.12%
2008-10-28 0 0.890 0.850 0.900 0.850 0.890 74,000 63,300 0.8554 0.199 0.190 0.201 0.190 0.199 331,051 0.1912 4.71%
2008-10-27 0 0.850 0.810 0.850 0.850 0.980 122,000 106,560 0.8734 0.190 0.181 0.190 0.190 0.219 545,787 0.1952 -13.27%
2008-10-24 0 0.980 0.950 1.000 0.950 0.980 216,000 208,100 0.9634 0.219 0.212 0.224 0.212 0.219 966,311 0.2154 -2.00%
2008-10-23 0 1.000 1.000 1.100 0.940 1.000 146,000 139,040 0.9523 0.224 0.224 0.246 0.210 0.224 653,154 0.2129 6.38%
2008-10-22 0 0.940 0.930 1.000 0.900 1.020 38,000 36,840 0.9695 0.210 0.208 0.224 0.201 0.228 169,999 0.2167 -7.84%
2008-10-21 0 1.020 1.000 1.100 0.850 1.020 282,172 255,498 0.9055 0.228 0.224 0.246 0.190 0.228 1,262,342 0.2024 24.39%
2008-10-20 0 0.820 0.800 0.840 0.700 0.960 572,000 482,020 0.8427 0.183 0.179 0.188 0.156 0.215 2,558,934 0.1884 -7.87%
2008-10-17 0 0.890 0.890 0.920 0.890 0.950 432,000 398,400 0.9222 0.199 0.199 0.206 0.199 0.212 1,932,621 0.2061 -6.32%
2008-10-16 0 0.950 0.920 1.000 0.900 1.020 446,000 432,940 0.9707 0.212 0.206 0.224 0.201 0.228 1,995,253 0.2170 -6.86%
2008-10-15 0 1.020 1.030 1.090 1.020 1.170 286,000 314,540 1.0998 0.228 0.230 0.244 0.228 0.262 1,279,467 0.2458 -12.82%
2008-10-14 0 1.170 1.100 1.170 1.180 1.300 238,000 289,860 1.2179 0.262 0.246 0.262 0.264 0.291 1,064,731 0.2722 -2.50%
2008-10-13 0 1.200 1.060 1.200 1.200 1.260 280,000 346,000 1.2357 0.268 0.237 0.268 0.268 0.282 1,252,625 0.2762 -4.76%
2008-10-10 0 1.260 1.260 1.330 1.250 1.290 330,000 419,340 1.2707 0.282 0.282 0.297 0.279 0.288 1,476,308 0.2840 0.00%
2008-10-09 0 1.260 1.250 1.350 1.260 1.300 166,000 213,460 1.2859 0.282 0.279 0.302 0.282 0.291 742,628 0.2874 2.44%
2008-10-08 0 1.230 1.230 1.250 1.230 1.400 240,000 319,320 1.3305 0.275 0.275 0.279 0.275 0.313 1,073,679 0.2974 -15.17%
2008-10-06 0 1.450 1.430 1.450 1.370 1.570 374,000 533,040 1.4252 0.324 0.320 0.324 0.306 0.351 1,673,149 0.3186 -7.64%
2008-10-03 0 1.570 1.500 1.600 1.480 1.600 260,000 407,320 1.5666 0.351 0.335 0.358 0.331 0.358 1,163,152 0.3502 -5.42%
2008-10-02 0 1.660 1.660 1.890 1.500 1.630 44,000 70,220 1.5959 0.371 0.371 0.422 0.335 0.364 196,841 0.3567 -2.92%
2008-09-30 0 1.710 1.710 1.750 1.710 1.760 280,000 488,600 1.7450 0.382 0.382 0.391 0.382 0.393 1,252,625 0.3901 -2.29%
2008-09-29 0 1.750 1.750 1.770 1.700 1.750 178,000 310,100 1.7421 0.391 0.391 0.396 0.380 0.391 796,312 0.3894 1.16%
2008-09-26 0 1.730 1.710 1.730 1.710 1.740 218,000 377,000 1.7294 0.387 0.382 0.387 0.382 0.389 975,258 0.3866 -1.70%
2008-09-25 0 1.760 1.760 1.800 1.760 1.780 26,000 46,160 1.7754 0.393 0.393 0.402 0.393 0.398 116,315 0.3969 -2.22%
2008-09-24 0 1.800 1.740 1.800 1.800 1.800 186,000 334,800 1.8000 0.402 0.389 0.402 0.402 0.402 832,101 0.4024 -1.10%
2008-09-23 0 1.820 1.820 1.890 1.800 1.900 122,000 224,360 1.8390 0.407 0.407 0.422 0.402 0.425 545,787 0.4111 -4.21%
2008-09-22 0 1.900 1.890 2.000 - - 0 0 - 0.425 0.422 0.447 - - 0 - 0.00%
2008-09-19 0 1.900 1.850 1.950 1.900 1.900 62,000 117,800 1.9000 0.425 0.414 0.436 0.425 0.425 277,367 0.4247 2.70%
2008-09-18 0 1.850 1.750 1.850 1.700 1.850 126,000 227,380 1.8046 0.414 0.391 0.414 0.380 0.414 563,681 0.4034 0.00%
2008-09-17 0 1.850 1.850 2.000 1.850 1.870 28,000 52,200 1.8643 0.414 0.414 0.447 0.414 0.418 125,262 0.4167 -1.07%
2008-09-16 0 1.870 1.860 1.950 1.860 2.000 128,000 247,260 1.9317 0.418 0.416 0.436 0.416 0.447 572,629 0.4318 -6.97%
2008-09-12 0 2.010 2.010 2.060 2.010 2.040 38,000 76,680 2.0179 0.449 0.449 0.460 0.449 0.456 169,999 0.4511 -1.47%
2008-09-11 0 2.040 2.050 2.090 2.040 2.060 84,000 171,920 2.0467 0.456 0.458 0.467 0.456 0.460 375,787 0.4575 -2.39%
2008-09-10 0 2.100 2.070 2.100 2.060 2.100 62,000 129,600 2.0903 0.467 0.461 0.467 0.458 0.467 278,694 0.4650 0.00%
2008-09-09 0 2.100 2.070 2.140 2.100 2.100 80,000 168,000 2.1000 0.467 0.461 0.476 0.467 0.467 359,605 0.4672 -2.78%
2008-09-08 0 2.160 2.110 2.190 2.100 2.160 26,000 55,160 2.1215 0.481 0.469 0.487 0.467 0.481 116,872 0.4720 2.37%
2008-09-05 0 2.110 2.110 2.180 2.100 2.110 180,000 379,600 2.1089 0.469 0.469 0.485 0.467 0.469 809,112 0.4692 -2.76%
2008-09-04 0 2.170 2.170 2.180 2.170 2.200 15,278,000 33,306,340 2.1800 0.483 0.483 0.485 0.483 0.489 68,675,611 0.4850 -0.46%
2008-09-03 0 2.180 2.100 2.200 2.180 2.180 62,000 133,900 2.1597 0.485 0.467 0.489 0.485 0.485 278,694 0.4805 0.00%
2008-09-02 0 2.180 2.180 2.240 2.180 2.200 184,000 403,640 2.1937 0.485 0.485 0.498 0.485 0.489 827,092 0.4880 -0.91%
2008-09-01 0 2.200 2.200 2.310 2.160 2.220 182,400 399,180 2.1885 0.489 0.489 0.514 0.481 0.494 819,900 0.4869 -4.35%
2008-08-29 0 2.300 2.250 2.300 2.250 2.300 66,000 150,400 2.2788 0.512 0.501 0.512 0.501 0.512 296,674 0.5070 1.77%
2008-08-28 0 2.260 2.260 2.350 2.150 2.400 860,000 1,987,720 2.3113 0.503 0.503 0.523 0.478 0.534 3,865,756 0.5142 6.60%
2008-08-27 0 2.120 2.120 2.160 2.120 2.150 140,000 299,380 2.1384 0.472 0.472 0.481 0.472 0.478 629,309 0.4757 0.95%
2008-08-26 0 2.100 2.090 2.140 2.060 2.100 264,000 552,060 2.0911 0.467 0.465 0.476 0.458 0.467 1,186,697 0.4652 0.48%
2008-08-25 0 2.090 2.080 2.100 2.050 2.090 376,000 780,760 2.0765 0.465 0.463 0.467 0.456 0.465 1,690,145 0.4619 0.00%
2008-08-21 0 2.090 2.050 2.090 1.980 2.090 219,272 447,960 2.0429 0.465 0.456 0.465 0.440 0.465 985,642 0.4545 2.96%
2008-08-20 0 2.030 2.000 2.050 2.030 2.030 20,000 40,600 2.0300 0.452 0.445 0.456 0.452 0.452 89,901 0.4516 0.00%
2008-08-19 0 2.030 2.030 2.040 2.000 2.050 68,000 138,240 2.0329 0.452 0.452 0.454 0.445 0.456 305,664 0.4523 1.50%
2008-08-18 0 2.000 2.000 2.020 1.980 1.980 53,256 105,372 1.9786 0.445 0.445 0.449 0.440 0.440 239,389 0.4402 -0.50%
2008-08-15 0 2.010 2.000 2.070 2.000 2.010 154,000 308,300 2.0019 0.447 0.445 0.461 0.445 0.447 692,240 0.4454 -1.95%
2008-08-14 0 2.050 2.000 2.050 2.000 2.050 420,000 840,500 2.0012 0.456 0.445 0.456 0.445 0.456 1,887,928 0.4452 0.99%
2008-08-13 0 2.030 2.020 2.050 2.020 2.030 190,000 384,500 2.0237 0.452 0.449 0.456 0.449 0.452 854,062 0.4502 -1.46%
2008-08-12 0 2.060 2.060 2.070 2.020 2.060 178,000 364,680 2.0488 0.458 0.458 0.461 0.449 0.458 800,122 0.4558 1.98%
2008-08-11 0 2.020 2.030 2.050 2.020 2.050 164,000 335,720 2.0471 0.449 0.452 0.456 0.449 0.456 737,191 0.4554 0.00%
2008-08-08 0 2.020 2.020 2.030 2.020 2.050 130,000 265,160 2.0397 0.449 0.449 0.452 0.449 0.456 584,359 0.4538 -1.46%
2008-08-07 0 2.050 2.050 2.090 2.030 2.050 358,000 732,820 2.0470 0.456 0.456 0.465 0.452 0.456 1,609,233 0.4554 -0.49%
2008-08-05 0 2.060 2.060 2.090 2.050 2.050 10,000 20,500 2.0500 0.458 0.458 0.465 0.456 0.456 44,951 0.4561 -1.44%
2008-08-04 0 2.090 2.060 2.090 2.080 2.090 50,000 104,200 2.0840 0.465 0.458 0.465 0.463 0.465 224,753 0.4636 0.00%
2008-08-01 0 2.090 2.060 2.090 2.070 2.090 186,000 387,200 2.0817 0.465 0.458 0.465 0.461 0.465 836,082 0.4631 -0.48%
2008-07-31 0 2.100 2.070 2.090 2.060 2.110 160,000 331,800 2.0738 0.467 0.461 0.465 0.458 0.469 719,210 0.4613 2.44%
2008-07-30 0 2.050 2.050 2.100 2.050 2.140 102,000 213,040 2.0886 0.456 0.456 0.467 0.456 0.476 458,497 0.4646 -0.97%
2008-07-29 0 2.070 2.030 2.080 2.040 2.100 90,000 184,740 2.0527 0.461 0.452 0.463 0.454 0.467 404,556 0.4566 -1.43%
2008-07-28 0 2.100 2.100 2.110 2.100 2.120 50,000 105,400 2.1080 0.467 0.467 0.469 0.467 0.472 224,753 0.4690 0.00%
2008-07-25 0 2.100 2.060 2.100 2.020 2.100 216,000 446,140 2.0655 0.467 0.458 0.467 0.449 0.467 970,934 0.4595 1.94%
2008-07-24 0 2.060 2.030 2.060 2.030 2.070 72,000 146,860 2.0397 0.458 0.452 0.458 0.452 0.461 323,645 0.4538 1.48%
2008-07-23 0 2.030 2.030 2.070 2.030 2.040 120,000 244,340 2.0362 0.452 0.452 0.461 0.452 0.454 539,408 0.4530 -0.49%
2008-07-22 0 2.040 2.020 2.040 2.040 2.100 254,000 521,320 2.0524 0.454 0.449 0.454 0.454 0.467 1,141,747 0.4566 -0.97%
2008-07-21 0 2.060 2.050 2.070 2.060 2.120 386,000 802,480 2.0790 0.458 0.456 0.461 0.458 0.472 1,735,095 0.4625 0.00%
2008-07-18 0 2.060 2.040 2.070 2.030 2.080 976,000 1,992,740 2.0417 0.458 0.454 0.461 0.452 0.463 4,387,184 0.4542 -1.90%
2008-07-17 0 2.100 2.100 2.140 2.000 2.230 646,000 1,368,360 2.1182 0.467 0.467 0.476 0.445 0.496 2,903,812 0.4712 -2.78%
2008-07-16 0 2.160 2.080 2.160 2.050 2.160 380,000 804,740 2.1177 0.481 0.463 0.481 0.456 0.481 1,708,125 0.4711 5.37%
2008-07-15 0 2.050 2.050 2.090 2.000 2.100 336,000 692,260 2.0603 0.456 0.456 0.465 0.445 0.467 1,510,342 0.4583 -5.09%
2008-07-14 0 2.160 2.130 2.160 2.050 2.170 658,000 1,393,060 2.1171 0.481 0.474 0.481 0.456 0.483 2,957,753 0.4710 9.09%
2008-07-11 0 1.980 1.980 2.080 1.980 2.020 92,000 184,820 2.0089 0.440 0.440 0.463 0.440 0.449 413,546 0.4469 0.00%
2008-07-10 0 1.980 1.980 2.020 1.960 1.980 184,000 362,280 1.9689 0.440 0.440 0.449 0.436 0.440 827,092 0.4380 -1.49%
2008-07-09 0 2.010 2.010 2.060 2.000 2.010 706,000 1,413,320 2.0019 0.447 0.447 0.458 0.445 0.447 3,173,516 0.4453 0.00%
2008-07-08 0 2.010 2.000 2.070 2.010 2.090 258,000 528,620 2.0489 0.447 0.445 0.461 0.447 0.465 1,159,727 0.4558 -4.29%
2008-07-07 0 2.100 2.100 2.150 2.100 2.150 62,000 131,900 2.1274 0.467 0.467 0.478 0.467 0.478 278,694 0.4733 0.00%
2008-07-04 0 2.100 2.050 2.140 2.010 2.100 108,000 222,040 2.0559 0.467 0.456 0.476 0.447 0.467 485,467 0.4574 3.45%
2008-07-03 0 2.030 2.020 2.030 2.010 2.060 218,000 442,180 2.0283 0.452 0.449 0.452 0.447 0.458 979,924 0.4512 0.50%
2008-07-02 0 2.020 2.020 2.030 2.020 2.060 144,000 294,420 2.0446 0.449 0.449 0.452 0.449 0.458 647,289 0.4549 -2.42%
2008-06-30 0 2.070 2.070 2.080 2.050 2.090 74,000 153,260 2.0711 0.461 0.461 0.463 0.456 0.465 332,635 0.4607 -0.96%
2008-06-27 0 2.090 2.070 2.090 2.020 2.090 82,000 168,520 2.0551 0.465 0.461 0.465 0.449 0.465 368,595 0.4572 -0.48%
2008-06-26 0 2.100 2.060 2.100 2.050 2.100 60,000 124,760 2.0793 0.467 0.458 0.467 0.456 0.467 269,704 0.4626 2.94%
2008-06-25 0 2.040 2.040 2.100 2.020 2.050 1,718,000 3,504,660 2.0400 0.454 0.454 0.467 0.449 0.456 7,722,523 0.4538 -1.45%
2008-06-24 0 2.070 2.050 2.100 2.050 2.100 196,000 405,680 2.0698 0.461 0.456 0.467 0.456 0.467 881,033 0.4605 -3.27%
2008-06-23 0 2.140 2.120 2.140 2.040 2.170 170,000 358,420 2.1084 0.476 0.472 0.476 0.454 0.483 764,161 0.4690 -4.04%
2008-06-20 0 2.230 2.230 2.240 2.000 2.290 644,000 1,429,780 2.2202 0.496 0.496 0.498 0.445 0.509 2,894,822 0.4939 10.95%
2008-06-19 0 2.010 2.010 2.090 2.000 2.080 114,000 232,520 2.0396 0.447 0.447 0.465 0.445 0.463 512,437 0.4538 -2.43%
2008-06-18 0 2.060 2.040 2.100 2.020 2.070 238,000 490,500 2.0609 0.458 0.454 0.467 0.449 0.461 1,069,826 0.4585 0.00%
2008-06-17 0 2.060 2.060 2.180 2.040 2.060 64,000 131,040 2.0475 0.458 0.458 0.485 0.454 0.458 287,684 0.4555 -0.96%
2008-06-16 0 2.080 2.080 2.120 2.020 2.130 72,000 149,980 2.0831 0.463 0.463 0.472 0.449 0.474 323,645 0.4634 1.46%
2008-06-13 0 2.050 2.050 2.100 2.040 2.050 168,000 343,900 2.0470 0.456 0.456 0.467 0.454 0.456 755,171 0.4554 -1.44%
2008-06-12 0 2.080 2.090 2.150 2.080 2.080 20,000 41,600 2.0800 0.463 0.465 0.478 0.463 0.463 89,901 0.4627 -4.15%
2008-06-11 0 2.170 2.120 2.170 2.120 2.200 54,000 115,840 2.1452 0.483 0.472 0.483 0.472 0.489 242,734 0.4772 -0.46%
2008-06-10 0 2.180 2.130 2.180 2.120 2.190 48,000 103,580 2.1579 0.485 0.474 0.485 0.472 0.487 215,763 0.4801 -0.91%
2008-06-06 0 2.200 2.190 2.220 2.170 2.260 166,000 368,020 2.2170 0.489 0.487 0.494 0.483 0.503 746,181 0.4932 -1.35%
2008-06-05 0 2.230 2.200 2.230 2.190 2.340 308,000 686,540 2.2290 0.496 0.489 0.496 0.487 0.521 1,384,480 0.4959 -1.76%
2008-06-04 0 2.270 2.250 2.300 2.150 2.270 554,590 1,205,534 2.1737 0.505 0.501 0.512 0.478 0.505 2,492,918 0.4836 5.09%
2008-06-03 0 2.160 2.120 2.180 2.160 2.160 8,000 17,280 2.1600 0.481 0.472 0.485 0.481 0.481 35,961 0.4805 -0.46%
2008-06-02 0 2.170 2.150 2.180 2.010 2.170 126,000 266,720 2.1168 0.483 0.478 0.485 0.447 0.483 566,378 0.4709 5.85%
2008-05-30 0 2.050 2.010 2.100 2.000 2.090 452,000 921,740 2.0392 0.456 0.447 0.467 0.445 0.465 2,031,770 0.4537 -0.49%
2008-05-29 0 2.060 2.040 2.060 1.980 2.150 1,153,485 2,370,996 2.0555 0.458 0.454 0.458 0.440 0.478 5,184,991 0.4573 -4.19%
2008-05-28 0 2.150 2.140 2.170 2.140 2.150 362,000 777,780 2.1486 0.478 0.476 0.483 0.476 0.478 1,627,214 0.4780 0.47%
2008-05-27 0 2.140 2.140 2.150 2.140 2.160 325,179 698,485 2.1480 0.476 0.476 0.478 0.476 0.481 1,461,701 0.4779 -4.46%
2008-05-26 0 2.240 2.190 2.250 2.180 2.260 620,000 1,381,180 2.2277 0.498 0.487 0.501 0.485 0.503 2,786,941 0.4956 -2.61%
2008-05-23 0 2.300 2.290 2.300 2.280 2.300 70,000 160,520 2.2931 0.512 0.509 0.512 0.507 0.512 314,655 0.5101 0.44%
2008-05-22 0 2.290 2.290 2.300 2.290 2.320 208,000 478,700 2.3014 0.509 0.509 0.512 0.509 0.516 934,974 0.5120 -2.14%
2008-05-21 0 2.340 2.330 2.340 2.330 2.370 210,000 491,680 2.3413 0.521 0.518 0.521 0.518 0.527 943,964 0.5209 0.00%
2008-05-20 0 2.340 2.340 2.350 2.330 2.360 222,000 520,860 2.3462 0.521 0.521 0.523 0.518 0.525 997,905 0.5220 0.43%
2008-05-19 0 2.330 2.330 2.350 2.330 2.400 536,000 1,270,360 2.3701 0.518 0.518 0.523 0.518 0.534 2,409,355 0.5273 -3.32%
2008-05-16 0 2.410 2.390 2.410 2.380 2.410 892,000 2,139,460 2.3985 0.536 0.532 0.536 0.529 0.536 4,009,598 0.5336 0.42%
2008-05-15 0 2.400 2.390 2.410 2.380 2.400 574,000 1,377,200 2.3993 0.534 0.532 0.536 0.529 0.534 2,580,168 0.5338 0.42%
2008-05-14 0 2.390 2.390 2.420 2.390 2.420 864,000 2,077,620 2.4047 0.532 0.532 0.538 0.532 0.538 3,883,737 0.5350 -0.42%
2008-05-13 0 2.400 2.390 2.410 2.370 2.430 1,374,500 3,319,800 2.4153 0.534 0.532 0.536 0.527 0.541 6,178,468 0.5373 0.42%
2008-05-09 0 2.390 2.400 2.430 2.380 2.420 1,245,297 2,988,130 2.3995 0.532 0.534 0.541 0.529 0.538 5,597,692 0.5338 -1.24%
2008-05-08 0 2.420 2.400 2.430 2.380 2.450 1,675,594 4,058,136 2.4219 0.538 0.534 0.541 0.529 0.545 7,531,905 0.5388 -1.22%
2008-05-07 0 2.450 2.440 2.450 2.430 2.500 1,314,000 3,243,540 2.4684 0.545 0.543 0.545 0.541 0.556 5,906,516 0.5491 -0.41%
2008-05-06 1 - - - - - 0 0 - 0.547 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 0.547 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 0.547 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 0.547 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 0.547 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 0.547 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 0.547 - - - - 0 - 0.00%
2008-04-24 1 2.460 2.460 2.500 2.450 2.460 120,000 294,600 2.4550 0.547 0.547 0.556 0.545 0.547 539,408 0.5462 1.65%
2008-04-23 0 2.420 2.420 2.440 2.420 2.450 196,000 475,840 2.4278 0.538 0.538 0.543 0.538 0.545 881,033 0.5401 -0.82%
2008-04-22 0 2.440 2.430 2.460 2.430 2.440 1,446,954 3,529,668 2.4394 0.543 0.541 0.547 0.541 0.543 6,504,153 0.5427 -0.41%
2008-04-21 0 2.450 2.450 2.500 - - 0 0 - 0.545 0.545 0.556 - - 0 - 0.00%
2008-04-18 0 2.450 2.450 2.500 2.450 2.450 4,000 9,800 2.4500 0.545 0.545 0.556 0.545 0.545 17,980 0.5450 0.00%
2008-04-17 0 2.450 2.410 2.460 2.450 2.480 148,000 363,440 2.4557 0.545 0.536 0.547 0.545 0.552 665,270 0.5463 -2.00%
2008-04-16 0 2.500 2.480 2.500 2.480 2.500 114,000 284,600 2.4965 0.556 0.552 0.556 0.552 0.556 512,437 0.5554 0.00%
2008-04-15 0 2.500 2.490 2.500 2.500 2.510 247,200 618,100 2.5004 0.556 0.554 0.556 0.556 0.558 1,111,180 0.5563 -1.96%
2008-04-14 0 2.550 2.520 2.550 2.550 2.550 104,000 265,200 2.5500 0.567 0.561 0.567 0.567 0.567 467,487 0.5673 0.00%
2008-04-11 0 2.550 2.530 2.600 2.550 2.560 1,542,862 3,949,447 2.5598 0.567 0.563 0.578 0.567 0.570 6,935,266 0.5695 0.00%
2008-04-10 0 2.550 2.520 2.550 2.550 2.560 130,000 332,000 2.5538 0.567 0.561 0.567 0.567 0.570 584,359 0.5681 -0.39%
2008-04-09 0 2.560 2.530 2.560 2.540 2.560 220,000 561,080 2.5504 0.570 0.563 0.570 0.565 0.570 988,914 0.5674 -1.54%
2008-04-08 0 2.600 2.580 2.640 2.600 2.600 102,000 265,200 2.6000 0.578 0.574 0.587 0.578 0.578 458,497 0.5784 -0.38%
2008-04-07 0 2.610 2.600 2.640 2.600 2.650 154,000 403,160 2.6179 0.581 0.578 0.587 0.578 0.590 692,240 0.5824 -0.38%
2008-04-03 0 2.620 2.620 2.650 2.620 2.620 10,000 26,200 2.6200 0.583 0.583 0.590 0.583 0.583 44,951 0.5829 -2.24%
2008-04-02 0 2.680 2.630 2.680 2.600 2.680 90,000 240,140 2.6682 0.596 0.585 0.596 0.578 0.596 404,556 0.5936 3.08%
2008-04-01 0 2.600 2.580 2.600 2.600 2.650 183,800 480,200 2.6126 0.578 0.574 0.578 0.578 0.590 826,193 0.5812 0.00%
2008-03-31 0 2.600 2.570 2.600 2.540 2.600 58,000 150,680 2.5979 0.578 0.572 0.578 0.565 0.578 260,714 0.5780 0.00%
2008-03-28 0 2.600 2.600 2.660 2.600 2.660 195,759 520,193 2.6573 0.578 0.578 0.592 0.578 0.592 879,950 0.5912 -1.89%
2008-03-27 0 2.650 2.550 2.650 2.500 2.700 56,000 145,400 2.5964 0.590 0.567 0.590 0.556 0.601 251,724 0.5776 -1.85%
2008-03-26 0 2.700 2.580 2.700 2.500 2.700 8,000 20,800 2.6000 0.601 0.574 0.601 0.556 0.601 35,961 0.5784 8.00%
2008-03-25 0 2.500 2.500 2.700 2.500 2.700 108,000 272,300 2.5213 0.556 0.556 0.601 0.556 0.601 485,467 0.5609 -1.96%
2008-03-20 0 2.550 2.550 2.700 2.550 2.700 80,000 205,700 2.5713 0.567 0.567 0.601 0.567 0.601 359,605 0.5720 2.00%
2008-03-19 0 2.500 2.400 2.720 2.500 2.740 144,000 373,820 2.5960 0.556 0.534 0.605 0.556 0.610 647,289 0.5775 -3.85%
2008-03-18 0 2.600 2.550 2.700 2.600 2.720 192,000 507,000 2.6406 0.578 0.567 0.601 0.578 0.605 863,053 0.5874 -6.47%
2008-03-17 0 2.780 2.720 2.780 2.800 2.800 26,000 72,800 2.8000 0.618 0.605 0.618 0.623 0.623 116,872 0.6229 -0.71%
2008-03-14 0 2.800 2.720 2.800 2.700 2.800 54,000 146,680 2.7163 0.623 0.605 0.623 0.601 0.623 242,734 0.6043 1.82%
2008-03-13 0 2.750 2.750 3.000 2.730 2.750 22,000 60,340 2.7427 0.612 0.612 0.667 0.607 0.612 98,891 0.6102 -1.43%
2008-03-12 0 2.790 2.770 2.830 2.790 2.790 12,000 33,480 2.7900 0.621 0.616 0.630 0.621 0.621 53,941 0.6207 1.45%
2008-03-11 0 2.750 2.750 2.840 2.720 2.850 24,000 67,280 2.8033 0.612 0.612 0.632 0.605 0.634 107,882 0.6236 1.48%
2008-03-10 0 2.710 2.710 2.760 2.700 2.710 40,761 110,079 2.7006 0.603 0.603 0.614 0.601 0.603 183,223 0.6008 -1.45%
2008-03-07 0 2.750 2.750 2.850 2.710 2.720 20,000 54,300 2.7150 0.612 0.612 0.634 0.603 0.605 89,901 0.6040 -0.36%
2008-03-06 0 2.760 2.760 2.800 2.720 2.800 72,000 199,920 2.7767 0.614 0.614 0.623 0.605 0.623 323,645 0.6177 -3.16%
2008-03-05 0 2.850 2.810 2.860 - - 0 0 - 0.634 0.625 0.636 - - 0 - 0.00%
2008-03-04 0 2.850 2.800 2.850 2.850 2.870 168,000 480,540 2.8604 0.634 0.623 0.634 0.634 0.638 755,171 0.6363 -1.72%
2008-03-03 0 2.900 2.870 2.910 - - 0 0 - 0.645 0.638 0.647 - - 0 - 0.00%
2008-02-29 0 2.900 2.900 2.910 2.900 2.910 32,000 93,100 2.9094 0.645 0.645 0.647 0.645 0.647 143,842 0.6472 -0.34%
2008-02-28 0 2.910 2.900 2.940 2.900 2.950 62,000 180,720 2.9148 0.647 0.645 0.654 0.645 0.656 278,694 0.6485 0.34%
2008-02-27 0 2.900 2.900 2.920 2.870 2.880 104,000 298,620 2.8713 0.645 0.645 0.650 0.638 0.641 467,487 0.6388 -0.34%
2008-02-26 0 2.910 2.880 2.950 - - 0 0 - 0.647 0.641 0.656 - - 0 - 0.00%
2008-02-25 0 2.910 2.910 2.930 2.910 2.930 70,000 205,060 2.9294 0.647 0.647 0.652 0.647 0.652 314,655 0.6517 -2.35%
2008-02-22 0 2.980 2.880 2.980 2.880 2.980 158,606 463,417 2.9218 0.663 0.641 0.663 0.641 0.663 712,944 0.6500 -0.67%
2008-02-21 0 3.000 2.930 3.000 2.950 3.000 150,000 447,500 2.9833 0.667 0.652 0.667 0.656 0.667 674,260 0.6637 1.69%
2008-02-20 0 2.950 2.950 2.980 2.950 2.960 24,000 70,940 2.9558 0.656 0.656 0.663 0.656 0.658 107,882 0.6576 -1.01%
2008-02-19 0 2.980 2.970 2.990 2.950 3.000 250,000 743,000 2.9720 0.663 0.661 0.665 0.656 0.667 1,123,766 0.6612 -0.33%
2008-02-18 0 2.990 2.910 2.990 2.900 3.000 70,000 208,000 2.9714 0.665 0.647 0.665 0.645 0.667 314,655 0.6610 1.01%
2008-02-15 0 2.960 2.920 3.000 2.900 2.960 32,000 93,600 2.9250 0.658 0.650 0.667 0.645 0.658 143,842 0.6507 0.00%
2008-02-14 0 2.960 2.930 2.990 2.950 2.960 32,000 94,500 2.9531 0.658 0.652 0.665 0.656 0.658 143,842 0.6570 1.02%
2008-02-13 0 2.930 2.930 2.960 2.900 2.960 48,000 140,880 2.9350 0.652 0.652 0.658 0.645 0.658 215,763 0.6529 0.00%
2008-02-12 0 2.930 2.880 2.920 2.920 2.940 52,000 152,480 2.9323 0.652 0.641 0.650 0.650 0.654 233,743 0.6523 -1.01%
2008-02-11 0 2.960 2.900 2.980 2.960 2.960 20,000 59,200 2.9600 0.658 0.645 0.663 0.658 0.658 89,901 0.6585 0.00%
2008-02-06 0 2.960 2.960 2.990 2.960 2.960 4,000 11,840 2.9600 0.658 0.658 0.665 0.658 0.658 17,980 0.6585 -0.67%
2008-02-05 0 2.980 2.980 3.000 2.940 2.980 38,000 113,040 2.9747 0.663 0.663 0.667 0.654 0.663 170,812 0.6618 1.02%
2008-02-04 0 2.950 2.950 2.990 2.950 3.020 644,000 1,934,460 3.0038 0.656 0.656 0.665 0.656 0.672 2,894,822 0.6682 -1.67%
2008-02-01 0 3.000 2.980 3.000 3.000 3.000 322,000 966,000 3.0000 0.667 0.663 0.667 0.667 0.667 1,447,411 0.6674 -1.96%
2008-01-31 0 3.060 3.060 3.100 3.010 3.050 142,000 429,280 3.0231 0.681 0.681 0.690 0.670 0.679 638,299 0.6725 0.66%
2008-01-30 0 3.040 3.040 3.060 3.040 3.100 98,000 301,560 3.0771 0.676 0.676 0.681 0.676 0.690 440,516 0.6846 -1.30%
2008-01-29 0 3.080 3.070 3.100 3.060 3.100 34,000 104,800 3.0824 0.685 0.683 0.690 0.681 0.690 152,832 0.6857 0.65%
2008-01-28 0 3.060 3.060 3.070 3.060 3.100 30,000 92,500 3.0833 0.681 0.681 0.683 0.681 0.690 134,852 0.6859 -1.61%
2008-01-25 0 3.110 3.100 3.150 3.060 3.140 214,000 665,640 3.1105 0.692 0.690 0.701 0.681 0.699 961,944 0.6920 1.63%
2008-01-24 0 3.060 3.060 3.120 3.060 3.100 186,000 574,140 3.0868 0.681 0.681 0.694 0.681 0.690 836,082 0.6867 0.33%
2008-01-23 0 3.050 3.020 3.050 3.050 3.070 114,000 348,200 3.0544 0.679 0.672 0.679 0.679 0.683 512,437 0.6795 -0.33%
2008-01-22 0 3.060 3.060 3.130 3.060 3.190 114,000 360,700 3.1640 0.681 0.681 0.696 0.681 0.710 512,437 0.7039 -4.97%
2008-01-21 0 3.220 3.200 3.220 3.200 3.260 248,000 803,960 3.2418 0.716 0.712 0.716 0.712 0.725 1,114,776 0.7212 0.62%
2008-01-18 0 3.200 3.200 3.260 3.000 3.280 174,000 542,560 3.1182 0.712 0.712 0.725 0.667 0.730 782,141 0.6937 2.24%
2008-01-17 0 3.130 3.100 3.200 3.130 3.130 50,000 156,500 3.1300 0.696 0.690 0.712 0.696 0.696 224,753 0.6963 0.00%
2008-01-16 0 3.130 3.130 3.190 3.130 3.250 80,000 252,100 3.1513 0.696 0.696 0.710 0.696 0.723 359,605 0.7010 -5.15%
2008-01-15 0 3.300 3.290 3.320 3.300 3.330 80,000 265,400 3.3175 0.734 0.732 0.739 0.734 0.741 359,605 0.7380 -0.90%
2008-01-14 0 3.330 3.330 3.370 3.300 3.370 158,000 525,200 3.3241 0.741 0.741 0.750 0.734 0.750 710,220 0.7395 2.46%
2008-01-11 0 3.250 3.250 3.300 3.200 3.300 154,349 506,002 3.2783 0.723 0.723 0.734 0.712 0.734 693,809 0.7293 4.50%
2008-01-10 0 3.110 3.110 3.280 3.030 3.100 60,000 184,700 3.0783 0.692 0.692 0.730 0.674 0.690 269,704 0.6848 -3.42%
2008-01-09 0 3.220 3.200 3.220 3.200 3.260 32,703 104,819 3.2052 0.716 0.712 0.716 0.712 0.725 147,002 0.7130 0.00%
2008-01-08 0 3.220 3.220 3.270 3.220 3.320 106,000 345,640 3.2608 0.716 0.716 0.727 0.716 0.739 476,477 0.7254 0.00%
2008-01-07 0 3.220 3.220 3.300 3.200 3.300 184,000 593,160 3.2237 0.716 0.716 0.734 0.712 0.734 827,092 0.7172 -2.42%
2008-01-04 0 3.300 3.300 3.330 3.250 3.330 84,000 276,920 3.2967 0.734 0.734 0.741 0.723 0.741 377,586 0.7334 -0.90%
2008-01-03 0 3.330 3.300 3.330 3.300 3.360 80,000 266,100 3.3263 0.741 0.734 0.741 0.734 0.747 359,605 0.7400 -0.89%
2008-01-02 0 3.360 3.360 3.400 3.360 3.360 24,000 80,640 3.3600 0.747 0.747 0.756 0.747 0.747 107,882 0.7475 1.82%
2007-12-31 0 3.300 3.120 3.340 3.250 3.340 98,000 322,800 3.2939 0.734 0.694 0.743 0.723 0.743 440,516 0.7328 -1.20%
2007-12-28 0 3.340 3.340 3.420 3.320 3.450 202,000 694,520 3.4382 0.743 0.743 0.761 0.739 0.768 908,003 0.7649 -2.62%
2007-12-27 0 3.430 3.370 3.430 3.440 3.450 66,000 227,140 3.4415 0.763 0.750 0.763 0.765 0.768 296,674 0.7656 1.63%
2007-12-24 0 3.450 3.450 3.470 3.450 3.480 36,000 125,100 3.4750 0.751 0.751 0.755 0.751 0.757 165,418 0.7563 -0.29%
2007-12-21 0 3.460 3.410 3.490 3.460 3.500 108,000 375,480 3.4767 0.753 0.742 0.760 0.753 0.762 496,255 0.7566 -0.57%
2007-12-20 0 3.480 3.410 3.490 3.370 3.480 138,000 474,400 3.4377 0.757 0.742 0.760 0.733 0.757 634,104 0.7481 3.26%
2007-12-19 0 3.370 3.300 3.370 3.300 3.480 284,000 957,000 3.3697 0.733 0.718 0.733 0.718 0.757 1,304,967 0.7334 4.33%
2007-12-18 0 3.230 3.200 3.430 3.120 3.240 344,000 1,095,020 3.1832 0.703 0.696 0.746 0.679 0.705 1,580,665 0.6928 -0.62%
2007-12-17 0 3.250 3.160 3.280 3.200 3.450 504,000 1,670,320 3.3141 0.707 0.688 0.714 0.696 0.751 2,315,858 0.7213 -3.85%
2007-12-14 0 3.380 3.360 3.400 3.380 3.490 596,000 2,023,560 3.3952 0.736 0.731 0.740 0.736 0.760 2,738,594 0.7389 0.00%
2007-12-13 0 3.380 3.380 3.490 3.350 3.670 792,000 2,804,360 3.5409 0.736 0.736 0.760 0.729 0.799 3,639,205 0.7706 -7.40%
2007-12-12 0 3.650 3.640 3.650 3.650 3.750 382,000 1,401,120 3.6679 0.794 0.792 0.794 0.794 0.816 1,755,273 0.7982 0.55%
2007-12-11 0 3.630 3.620 3.640 3.600 3.650 730,957 2,647,919 3.6225 0.790 0.788 0.792 0.783 0.794 3,358,715 0.7884 -0.82%
2007-12-10 0 3.660 3.650 3.680 3.650 3.900 420,000 1,574,300 3.7483 0.797 0.794 0.801 0.794 0.849 1,929,881 0.8157 -6.15%
2007-12-07 0 3.900 3.900 3.910 3.850 4.000 316,000 1,231,840 3.8982 0.849 0.849 0.851 0.838 0.871 1,452,006 0.8484 1.04%
2007-12-06 0 3.860 3.860 3.910 3.860 3.910 277,000 1,077,520 3.8900 0.840 0.840 0.851 0.840 0.851 1,272,803 0.8466 0.52%
2007-12-05 0 3.840 3.840 3.900 3.800 3.850 148,000 569,080 3.8451 0.836 0.836 0.849 0.827 0.838 680,053 0.8368 -1.54%
2007-12-04 0 3.900 3.880 3.900 3.880 3.940 164,000 639,960 3.9022 0.849 0.844 0.849 0.844 0.857 753,573 0.8492 1.30%
2007-12-03 0 3.850 3.800 3.850 3.770 3.950 104,000 405,980 3.9037 0.838 0.827 0.838 0.820 0.860 477,875 0.8496 -2.53%
2007-11-30 0 3.950 3.910 3.980 3.950 3.950 34,000 134,300 3.9500 0.860 0.851 0.866 0.860 0.860 156,228 0.8596 1.28%
2007-11-29 0 3.900 3.870 3.950 3.850 3.900 20,000 77,500 3.8750 0.849 0.842 0.860 0.838 0.849 91,899 0.8433 2.63%
2007-11-28 0 3.800 3.800 3.840 3.750 3.750 8,000 30,000 3.7500 0.827 0.827 0.836 0.816 0.816 36,760 0.8161 0.53%
2007-11-27 0 3.780 3.770 3.800 3.760 3.800 204,000 772,240 3.7855 0.823 0.820 0.827 0.818 0.827 937,371 0.8238 -0.53%
2007-11-26 0 3.800 3.770 3.800 3.800 3.800 130,000 494,000 3.8000 0.827 0.820 0.827 0.827 0.827 597,344 0.8270 -1.04%
2007-11-23 0 3.840 3.830 3.840 3.830 3.850 84,000 322,380 3.8379 0.836 0.834 0.836 0.834 0.838 385,976 0.8352 0.26%
2007-11-22 0 3.830 3.830 3.850 3.830 3.850 176,000 676,200 3.8420 0.834 0.834 0.838 0.834 0.838 808,712 0.8361 -0.78%
2007-11-21 0 3.860 3.860 4.020 3.820 3.850 188,000 722,720 3.8443 0.840 0.840 0.875 0.831 0.838 863,852 0.8366 0.00%
2007-11-20 0 3.860 3.860 4.000 3.800 4.000 110,000 427,440 3.8858 0.840 0.840 0.871 0.827 0.871 505,445 0.8457 -3.02%
2007-11-19 0 3.980 3.950 3.980 - - 0 0 - 0.866 0.860 0.866 - - 0 - 0.00%
2007-11-16 0 3.980 3.980 4.000 3.960 4.020 562,648 2,258,234 4.0136 0.866 0.866 0.871 0.862 0.875 2,585,343 0.8735 -1.00%
2007-11-15 0 4.020 3.960 4.020 4.020 4.020 498,000 2,001,740 4.0196 0.875 0.862 0.875 0.875 0.875 2,288,288 0.8748 0.25%
2007-11-14 0 4.010 3.920 4.020 4.010 4.030 520,000 2,084,880 4.0094 0.873 0.853 0.875 0.873 0.877 2,389,377 0.8726 -0.25%
2007-11-13 0 4.020 3.970 4.020 4.010 4.100 390,000 1,570,780 4.0276 0.875 0.864 0.875 0.873 0.892 1,792,033 0.8765 1.77%
2007-11-12 0 3.950 3.950 4.000 3.950 4.000 36,000 142,700 3.9639 0.860 0.860 0.871 0.860 0.871 165,418 0.8627 -0.50%
2007-11-09 0 3.970 3.970 4.000 3.900 4.000 314,000 1,254,880 3.9964 0.864 0.864 0.871 0.849 0.871 1,442,816 0.8697 -0.75%
2007-11-08 0 4.000 3.980 4.000 4.000 4.000 710,000 2,858,000 4.0254 0.871 0.866 0.871 0.871 0.871 3,262,419 0.8760 -0.50%
2007-11-07 0 4.020 4.020 4.060 4.020 4.050 76,000 306,720 4.0358 0.875 0.875 0.884 0.875 0.881 349,217 0.8783 0.00%
2007-11-06 0 4.020 3.990 4.100 4.020 4.020 456,000 1,824,480 4.0011 0.875 0.868 0.892 0.875 0.875 2,095,300 0.8707 0.75%
2007-11-05 0 3.990 3.980 4.030 3.990 4.050 852,000 3,392,900 3.9823 0.868 0.866 0.877 0.868 0.881 3,914,902 0.8667 0.25%
2007-11-02 0 3.980 3.980 4.000 3.950 4.030 240,636 957,960 3.9810 0.866 0.866 0.871 0.860 0.877 1,105,712 0.8664 -0.50%
2007-11-01 0 4.000 4.000 4.060 3.900 3.980 133,636 531,220 3.9751 0.871 0.871 0.884 0.849 0.866 614,052 0.8651 0.50%
2007-10-31 0 3.980 3.950 3.980 3.910 3.980 4,000 15,780 3.9450 0.866 0.860 0.866 0.851 0.866 18,380 0.8586 0.51%
2007-10-30 0 3.960 3.960 4.010 3.960 4.010 34,000 136,040 4.0012 0.862 0.862 0.873 0.862 0.873 156,228 0.8708 -1.00%
2007-10-29 0 4.000 4.000 4.010 3.990 4.060 162,000 648,960 4.0059 0.871 0.871 0.873 0.868 0.884 744,383 0.8718 -0.25%
2007-10-26 0 4.010 4.010 4.040 4.000 4.010 30,000 120,080 4.0027 0.873 0.873 0.879 0.871 0.873 137,849 0.8711 -0.74%
2007-10-25 0 4.040 4.030 4.060 4.030 4.040 30,000 121,000 4.0333 0.879 0.877 0.884 0.877 0.879 137,849 0.8778 0.25%
2007-10-24 0 4.030 4.000 4.040 4.000 4.060 280,000 1,128,340 4.0298 0.877 0.871 0.879 0.871 0.884 1,286,588 0.8770 -0.49%
2007-10-23 0 4.050 3.990 4.050 3.980 4.060 40,000 161,000 4.0250 0.881 0.868 0.881 0.866 0.884 183,798 0.8760 1.25%
2007-10-22 0 4.000 3.990 4.060 3.900 4.000 154,000 610,920 3.9670 0.871 0.868 0.884 0.849 0.871 707,623 0.8633 0.25%
2007-10-18 0 3.990 3.990 4.050 3.990 4.010 130,000 519,700 3.9977 0.868 0.868 0.881 0.868 0.873 597,344 0.8700 -0.25%
2007-10-17 0 4.000 3.950 4.050 4.000 4.000 74,000 296,000 4.0000 0.871 0.860 0.881 0.871 0.871 340,027 0.8705 0.00%
2007-10-16 0 4.000 3.900 4.050 4.000 4.050 620,000 2,482,500 4.0040 0.871 0.849 0.881 0.871 0.881 2,848,873 0.8714 -0.74%
2007-10-15 0 4.030 4.030 4.060 4.030 4.030 54,000 217,620 4.0300 0.877 0.877 0.884 0.877 0.877 248,128 0.8770 0.25%
2007-10-12 0 4.020 4.020 4.100 4.020 4.020 20,000 80,400 4.0200 0.875 0.875 0.892 0.875 0.875 91,899 0.8749 -0.74%
2007-10-11 0 4.050 4.020 4.050 4.010 4.100 196,000 792,200 4.0418 0.881 0.875 0.881 0.873 0.892 900,611 0.8796 1.25%
2007-10-10 0 4.000 3.950 4.100 4.000 4.060 752,000 3,017,060 4.0120 0.871 0.860 0.892 0.871 0.884 3,455,407 0.8731 0.00%
2007-10-09 0 4.000 3.970 4.000 4.000 4.080 374,000 1,498,140 4.0057 0.871 0.864 0.871 0.871 0.888 1,718,513 0.8718 -1.96%
2007-10-08 0 4.080 4.050 4.080 4.050 4.100 142,266 579,411 4.0727 0.888 0.881 0.888 0.881 0.892 653,706 0.8863 0.74%
2007-10-05 0 4.050 4.040 4.100 4.040 4.100 578,000 2,356,240 4.0765 0.881 0.879 0.892 0.879 0.892 2,655,884 0.8872 -0.98%
2007-10-04 0 4.090 4.050 4.090 4.000 4.090 136,000 551,000 4.0515 0.890 0.881 0.890 0.871 0.890 624,914 0.8817 2.25%
2007-10-03 0 4.000 4.000 4.040 3.830 4.050 139,670 560,777 4.0150 0.871 0.871 0.879 0.834 0.881 641,777 0.8738 -0.74%
2007-10-02 0 4.030 4.020 4.090 4.030 4.100 328,000 1,331,340 4.0590 0.877 0.875 0.890 0.877 0.892 1,507,146 0.8834 -0.74%
2007-09-28 0 4.060 4.060 4.130 4.030 4.060 220,000 889,200 4.0418 0.884 0.884 0.899 0.877 0.884 1,010,890 0.8796 -0.98%
2007-09-27 0 4.100 4.070 4.140 4.100 4.120 222,210 913,262 4.1099 0.892 0.886 0.901 0.892 0.897 1,021,045 0.8944 0.00%
2007-09-25 0 4.100 4.100 4.110 4.080 4.100 34,000 139,000 4.0882 0.892 0.892 0.894 0.888 0.892 156,228 0.8897 0.00%
2007-09-24 0 4.100 4.070 4.100 4.040 4.100 126,000 510,740 4.0535 0.892 0.886 0.892 0.879 0.892 578,964 0.8822 0.74%
2007-09-21 0 4.070 4.070 4.110 4.060 4.100 107,310 438,300 4.0844 0.886 0.886 0.894 0.884 0.892 493,085 0.8889 -1.93%
2007-09-20 0 4.150 4.120 4.170 4.120 4.150 130,005 538,720 4.1438 0.903 0.897 0.908 0.897 0.903 597,367 0.9018 0.48%
2007-09-19 0 4.130 4.130 4.150 4.120 4.140 100,000 413,200 4.1320 0.899 0.899 0.903 0.897 0.901 459,496 0.8992 0.73%
2007-09-18 0 4.100 4.100 4.140 4.100 4.100 54,000 221,400 4.1000 0.892 0.892 0.901 0.892 0.892 248,128 0.8923 -0.49%
2007-09-17 0 4.120 4.100 4.140 4.120 4.150 34,000 140,760 4.1400 0.897 0.892 0.901 0.897 0.903 156,228 0.9010 0.00%
2007-09-14 0 4.120 4.100 4.150 4.120 4.170 220,000 910,880 4.1404 0.897 0.892 0.903 0.897 0.908 1,010,890 0.9011 -0.96%
2007-09-13 0 4.160 4.140 4.160 4.140 4.190 164,000 682,380 4.1609 0.905 0.901 0.905 0.901 0.912 753,573 0.9055 -0.72%
2007-09-12 0 4.190 4.150 4.190 4.150 4.190 56,000 233,840 4.1757 0.912 0.903 0.912 0.903 0.912 257,318 0.9088 0.96%
2007-09-11 0 4.150 4.150 4.200 4.140 4.200 102,000 424,140 4.1582 0.903 0.903 0.914 0.901 0.914 468,685 0.9050 -0.95%
2007-09-10 0 4.190 4.130 4.150 4.130 4.200 66,000 275,740 4.1779 0.912 0.899 0.903 0.899 0.914 303,267 0.9092 0.24%
2007-09-07 0 4.180 4.180 4.200 4.130 4.200 118,000 493,040 4.1783 0.910 0.910 0.914 0.899 0.914 542,205 0.9093 1.46%
2007-09-06 0 4.120 4.120 4.180 4.100 4.140 95,402 393,178 4.1213 0.897 0.897 0.910 0.892 0.901 438,368 0.8969 -1.44%
2007-09-05 0 4.180 4.160 4.180 4.150 4.200 66,000 276,300 4.1864 0.910 0.905 0.910 0.903 0.914 303,267 0.9111 -0.48%
2007-09-04 0 4.200 4.180 4.200 4.180 4.260 306,000 1,287,880 4.2088 0.914 0.910 0.914 0.910 0.927 1,406,056 0.9160 0.00%
2007-09-03 0 4.200 4.180 4.200 4.190 4.200 88,000 369,280 4.1964 0.914 0.910 0.914 0.912 0.914 404,356 0.9133 0.24%
2007-08-31 0 4.190 4.180 4.190 4.180 4.210 68,000 285,380 4.1968 0.912 0.910 0.912 0.910 0.916 312,457 0.9133 -0.24%
2007-08-30 0 4.200 4.190 4.200 4.180 4.200 130,000 545,560 4.1966 0.914 0.912 0.914 0.910 0.914 597,344 0.9133 0.96%
2007-08-29 0 4.160 4.150 4.160 4.080 4.170 86,000 357,620 4.1584 0.905 0.903 0.905 0.888 0.908 395,166 0.9050 0.00%
2007-08-28 0 4.160 4.140 4.160 4.160 4.200 106,000 443,580 4.1847 0.905 0.901 0.905 0.905 0.914 487,065 0.9107 -0.48%
2007-08-27 0 4.180 4.170 4.200 4.150 4.210 211,000 885,560 4.1970 0.910 0.908 0.914 0.903 0.916 969,536 0.9134 0.97%
2007-08-24 0 4.140 4.140 4.180 4.140 4.260 360,000 1,505,220 4.1812 0.901 0.901 0.910 0.901 0.927 1,654,184 0.9099 -4.17%
2007-08-23 0 4.320 4.180 4.320 4.390 4.390 50,000 219,500 4.3900 0.940 0.910 0.940 0.955 0.955 229,748 0.9554 3.35%
2007-08-22 0 4.380 4.380 4.400 4.380 4.400 374,000 1,641,300 4.3885 0.910 0.910 0.914 0.910 0.914 1,800,739 0.9115 -0.23%
2007-08-21 0 4.390 4.390 4.400 4.380 4.410 398,000 1,750,200 4.3975 0.912 0.912 0.914 0.910 0.916 1,916,294 0.9133 0.23%
2007-08-20 0 4.380 4.370 4.380 4.370 4.400 164,000 718,800 4.3829 0.910 0.908 0.910 0.908 0.914 789,629 0.9103 1.62%
2007-08-17 0 4.310 4.310 4.330 4.300 4.400 461,670 2,005,054 4.3430 0.895 0.895 0.899 0.893 0.914 2,222,853 0.9020 -0.23%
2007-08-16 0 4.320 4.200 4.330 4.320 4.390 101,937 442,243 4.3384 0.897 0.872 0.899 0.897 0.912 490,807 0.9011 -2.26%
2007-08-15 0 4.420 4.420 4.480 4.420 4.420 20,000 88,400 4.4200 0.918 0.918 0.930 0.918 0.918 96,296 0.9180 -1.78%
2007-08-14 0 4.500 4.500 4.600 4.450 4.500 97,091 435,740 4.4880 0.935 0.935 0.955 0.924 0.935 467,475 0.9321 -0.88%
2007-08-13 0 4.540 4.540 4.600 4.480 4.600 28,000 127,740 4.5621 0.943 0.943 0.955 0.930 0.955 134,815 0.9475 -0.44%
2007-08-10 0 4.560 4.540 4.560 4.540 4.600 112,000 510,820 4.5609 0.947 0.943 0.947 0.943 0.955 539,259 0.9473 -1.94%
2007-08-09 0 4.650 4.550 4.650 - - 0 0 - 0.966 0.945 0.966 - - 0 - 0.00%
2007-08-08 0 4.650 4.500 4.650 - - 0 0 - 0.966 0.935 0.966 - - 0 - -0.21%
2007-08-07 0 4.660 4.500 4.660 4.690 4.690 4,000 18,760 4.6900 0.968 0.935 0.968 0.974 0.974 19,259 0.9741 1.30%
2007-08-06 0 4.600 4.500 4.600 4.450 4.600 78,000 351,280 4.5036 0.955 0.935 0.955 0.924 0.955 375,555 0.9354 0.00%
2007-08-03 0 4.600 4.550 4.600 4.600 4.700 69,077 319,018 4.6183 0.955 0.945 0.955 0.955 0.976 332,593 0.9592 1.10%
2007-08-02 0 4.550 4.550 4.600 4.550 4.600 36,000 164,700 4.5750 0.945 0.945 0.955 0.945 0.955 173,333 0.9502 -2.15%
2007-08-01 0 4.650 4.600 4.650 4.550 4.650 50,000 230,340 4.6068 0.966 0.955 0.966 0.945 0.966 240,741 0.9568 -0.64%
2007-07-31 0 4.680 4.680 4.720 4.650 4.680 86,000 400,260 4.6542 0.972 0.972 0.980 0.966 0.972 414,074 0.9666 0.65%
2007-07-30 0 4.650 4.620 4.680 4.600 4.700 58,000 268,900 4.6362 0.966 0.960 0.972 0.955 0.976 279,259 0.9629 1.09%
2007-07-27 0 4.600 4.560 4.650 4.600 4.650 124,000 573,300 4.6234 0.955 0.947 0.966 0.955 0.966 597,036 0.9602 -2.34%
2007-07-26 0 4.710 4.710 4.740 4.650 4.750 74,000 347,980 4.7024 0.978 0.978 0.984 0.966 0.987 356,296 0.9767 -0.84%
2007-07-25 0 4.750 4.710 4.770 4.650 4.750 104,000 489,800 4.7096 0.987 0.978 0.991 0.966 0.987 500,740 0.9782 1.06%
2007-07-24 0 4.700 4.700 4.730 4.700 4.800 122,000 575,440 4.7167 0.976 0.976 0.982 0.976 0.997 587,407 0.9796 -1.05%
2007-07-23 0 4.750 4.720 4.750 4.700 4.780 252,000 1,192,860 4.7336 0.987 0.980 0.987 0.976 0.993 1,213,332 0.9831 0.42%
2007-07-20 0 4.730 4.730 4.750 4.730 4.790 110,000 523,960 4.7633 0.982 0.982 0.987 0.982 0.995 529,629 0.9893 0.42%
2007-07-19 0 4.710 4.700 4.780 4.710 4.800 66,000 315,840 4.7855 0.978 0.976 0.993 0.978 0.997 317,777 0.9939 -1.88%
2007-07-18 0 4.800 4.800 4.830 4.710 4.850 596,087 2,874,884 4.8229 0.997 0.997 1.003 0.978 1.007 2,870,046 1.0017 2.56%
2007-07-17 0 4.680 4.670 4.680 4.650 4.680 606,000 2,826,120 4.6636 0.972 0.970 0.972 0.966 0.972 2,917,775 0.9686 0.65%
2007-07-16 0 4.650 4.640 4.650 4.640 4.650 229,889 1,066,952 4.6412 0.966 0.964 0.966 0.964 0.966 1,106,872 0.9639 0.22%
2007-07-13 0 4.640 4.640 4.650 4.610 4.640 216,000 1,000,820 4.6334 0.964 0.964 0.966 0.957 0.964 1,039,999 0.9623 0.22%
2007-07-12 0 4.630 4.590 4.630 4.580 4.630 254,000 1,169,240 4.6033 0.962 0.953 0.962 0.951 0.962 1,222,962 0.9561 0.00%
2007-07-11 0 4.630 4.630 4.640 4.590 4.630 226,437 1,041,547 4.5997 0.962 0.962 0.964 0.953 0.962 1,090,251 0.9553 -0.43%
2007-07-10 0 4.650 4.640 4.680 4.570 4.650 760,000 3,495,280 4.5991 0.966 0.964 0.972 0.949 0.966 3,659,256 0.9552 1.31%
2007-07-09 0 4.590 4.590 4.620 4.570 4.790 1,218,000 5,661,280 4.6480 0.953 0.953 0.960 0.949 0.995 5,864,439 0.9654 -2.55%
2007-07-06 0 4.710 4.720 4.730 4.650 4.720 586,000 2,755,800 4.7027 0.978 0.980 0.982 0.966 0.980 2,821,479 0.9767 1.07%
2007-07-05 0 4.660 4.620 4.660 4.610 4.680 746,000 3,469,700 4.6511 0.968 0.960 0.968 0.957 0.972 3,591,848 0.9660 1.30%
2007-07-04 0 4.600 4.590 4.610 4.590 4.600 220,000 1,010,800 4.5945 0.955 0.953 0.957 0.953 0.955 1,059,258 0.9543 0.66%
2007-07-03 0 4.570 4.550 4.570 4.560 4.630 160,000 733,220 4.5826 0.949 0.945 0.949 0.947 0.962 770,370 0.9518 2.47%
2007-06-29 0 4.460 4.530 4.550 4.450 4.530 1,062,000 4,738,620 4.4620 0.926 0.941 0.945 0.924 0.941 5,113,328 0.9267 0.00%
2007-06-28 0 4.460 4.460 4.480 4.430 4.460 144,000 642,080 4.4589 0.926 0.926 0.930 0.920 0.926 693,333 0.9261 0.68%
2007-06-27 0 4.430 4.430 4.460 4.430 4.430 38,000 168,340 4.4300 0.920 0.920 0.926 0.920 0.920 182,963 0.9201 0.45%
2007-06-26 0 4.410 4.410 4.470 4.410 4.470 287,000 1,272,620 4.4342 0.916 0.916 0.928 0.916 0.928 1,381,851 0.9210 -1.34%
2007-06-25 0 4.470 4.460 4.490 4.440 4.500 434,000 1,942,400 4.4756 0.928 0.926 0.933 0.922 0.935 2,089,628 0.9295 -0.67%
2007-06-22 0 4.500 4.500 4.550 4.500 4.560 384,000 1,743,960 4.5416 0.935 0.935 0.945 0.935 0.947 1,848,887 0.9432 -0.88%
2007-06-21 0 4.540 4.510 4.550 4.480 4.560 450,000 2,035,680 4.5237 0.943 0.937 0.945 0.930 0.947 2,166,665 0.9395 0.67%
2007-06-20 0 4.510 4.510 4.530 4.440 4.580 218,000 986,420 4.5249 0.937 0.937 0.941 0.922 0.951 1,049,629 0.9398 -0.88%
2007-06-18 0 4.550 4.550 4.570 4.550 4.580 438,515 1,999,538 4.5598 0.945 0.945 0.949 0.945 0.951 2,111,367 0.9470 0.22%
2007-06-15 0 4.540 4.540 4.560 4.500 4.600 650,130 2,963,262 4.5580 0.943 0.943 0.947 0.935 0.955 3,130,253 0.9467 -0.66%
2007-06-14 0 4.570 4.530 4.570 4.500 4.590 274,000 1,245,180 4.5445 0.949 0.941 0.949 0.935 0.953 1,319,258 0.9438 1.56%
2007-06-13 0 4.500 4.500 4.520 4.500 4.550 238,000 1,076,140 4.5216 0.935 0.935 0.939 0.935 0.945 1,145,925 0.9391 -1.10%
2007-06-12 0 4.550 4.540 4.560 4.550 4.580 188,000 856,780 4.5573 0.945 0.943 0.947 0.945 0.951 905,184 0.9465 -0.44%
2007-06-11 0 4.570 4.530 4.570 4.550 4.570 92,000 419,780 4.5628 0.949 0.941 0.949 0.945 0.949 442,963 0.9477 0.44%
2007-06-08 0 4.550 4.550 4.570 4.550 4.590 276,000 1,259,660 4.5640 0.945 0.945 0.949 0.945 0.953 1,328,888 0.9479 -0.66%
2007-06-07 0 4.580 4.580 4.590 4.500 4.580 200,000 910,580 4.5529 0.951 0.951 0.953 0.935 0.951 962,962 0.9456 2.23%
2007-06-06 0 4.480 4.480 4.550 4.450 4.500 1,046,000 4,688,480 4.4823 0.930 0.930 0.945 0.924 0.935 5,036,291 0.9309 0.67%
2007-06-05 0 4.450 4.450 4.500 4.420 4.500 1,467,739 6,546,577 4.4603 0.924 0.924 0.935 0.918 0.935 7,066,885 0.9264 -1.11%
2007-06-04 0 4.500 4.480 4.500 4.480 4.550 382,000 1,725,640 4.5174 0.935 0.930 0.935 0.930 0.945 1,839,258 0.9382 -0.44%
2007-06-01 0 4.520 4.470 4.520 4.420 4.520 526,000 2,356,880 4.4808 0.939 0.928 0.939 0.918 0.939 2,532,590 0.9306 2.49%
2007-05-31 0 4.410 4.400 4.430 4.400 4.430 254,000 1,118,260 4.4026 0.916 0.914 0.920 0.914 0.920 1,222,962 0.9144 0.23%
2007-05-30 0 4.400 4.380 4.400 4.390 4.400 30,000 131,860 4.3953 0.914 0.910 0.914 0.912 0.914 144,444 0.9129 0.23%
2007-05-29 0 4.390 4.390 4.400 4.390 4.400 208,000 915,000 4.3990 0.912 0.912 0.914 0.912 0.914 1,001,481 0.9136 -0.23%
2007-05-28 0 4.400 4.400 4.520 4.400 4.600 182,000 806,860 4.4333 0.914 0.914 0.939 0.914 0.955 876,295 0.9208 0.00%
2007-05-25 0 4.400 4.390 4.400 4.390 4.420 144,000 633,360 4.3983 0.914 0.912 0.914 0.912 0.918 693,333 0.9135 0.00%
2007-05-23 0 4.400 4.400 4.460 4.400 4.410 264,100 1,163,390 4.4051 0.914 0.914 0.926 0.914 0.916 1,271,591 0.9149 -0.90%
2007-05-22 0 4.440 4.430 4.450 4.410 4.450 68,000 301,580 4.4350 0.922 0.920 0.924 0.916 0.924 327,407 0.9211 0.23%
2007-05-21 0 4.430 4.430 4.450 4.430 4.500 38,000 169,040 4.4484 0.920 0.920 0.924 0.920 0.935 182,963 0.9239 -0.23%
2007-05-18 0 4.440 4.430 4.440 4.430 4.480 284,000 1,266,460 4.4594 0.922 0.920 0.922 0.920 0.930 1,367,406 0.9262 -0.22%
2007-05-17 0 4.450 4.420 4.450 4.420 4.450 70,000 310,640 4.4377 0.924 0.918 0.924 0.918 0.924 337,037 0.9217 0.68%
2007-05-16 0 4.420 4.420 4.450 4.410 4.440 94,218 416,028 4.4156 0.918 0.918 0.924 0.916 0.922 453,642 0.9171 -0.23%
2007-05-15 0 4.430 4.430 4.450 4.410 4.450 46,000 203,540 4.4248 0.920 0.920 0.924 0.916 0.924 221,481 0.9190 -0.67%
2007-05-14 0 4.460 4.410 4.460 4.400 4.460 70,000 310,640 4.4377 0.926 0.916 0.926 0.914 0.926 337,037 0.9217 0.22%
2007-05-11 0 4.450 4.450 4.460 4.450 4.450 98,000 436,100 4.4500 0.924 0.924 0.926 0.924 0.924 471,851 0.9242 0.00%
2007-05-10 0 4.450 4.440 4.460 4.450 4.470 84,000 374,240 4.4552 0.924 0.922 0.926 0.924 0.928 404,444 0.9253 0.91%
2007-05-09 0 4.410 4.400 4.460 4.400 4.460 36,000 159,100 4.4194 0.916 0.914 0.926 0.914 0.926 173,333 0.9179 -1.34%
2007-05-08 0 4.470 4.300 4.470 4.460 4.470 276,000 1,231,120 4.4606 0.928 0.893 0.928 0.926 0.928 1,328,888 0.9264 0.22%
2007-05-07 0 4.460 4.460 4.470 4.460 4.470 130,000 580,300 4.4638 0.926 0.926 0.928 0.926 0.928 625,925 0.9271 -0.45%
2007-05-04 0 4.480 4.460 4.480 4.460 4.480 86,000 383,600 4.4605 0.930 0.926 0.930 0.926 0.930 414,074 0.9264 0.90%
2007-05-03 0 4.440 4.400 4.440 4.440 4.450 34,000 151,160 4.4459 0.922 0.914 0.922 0.922 0.924 163,704 0.9234 0.91%
2007-05-02 0 4.400 4.390 4.430 4.400 4.430 254,000 1,120,460 4.4113 0.914 0.912 0.920 0.914 0.920 1,222,962 0.9162 0.00%
2007-04-30 0 4.400 4.400 4.460 4.400 4.450 106,000 470,160 4.4355 0.914 0.914 0.926 0.914 0.924 510,370 0.9212 -1.35%
2007-04-27 0 4.460 4.460 4.530 4.460 4.460 78,000 347,880 4.4600 0.926 0.926 0.941 0.926 0.926 375,555 0.9263 0.22%
2007-04-26 0 4.450 4.450 4.460 4.450 4.460 284,000 1,270,164 4.4724 0.924 0.924 0.926 0.924 0.926 1,367,406 0.9289 -1.11%
2007-04-25 0 4.500 4.450 4.500 4.450 4.650 230,000 1,031,840 4.4863 0.935 0.924 0.935 0.924 0.966 1,107,406 0.9318 -0.22%
2007-04-24 0 4.510 4.510 4.590 4.500 4.600 54,000 247,700 4.5870 0.937 0.937 0.953 0.935 0.955 260,000 0.9527 -2.17%
2007-04-23 0 4.610 4.600 4.610 4.600 4.620 204,000 942,100 4.6181 0.957 0.955 0.957 0.955 0.960 982,221 0.9592 0.22%
2007-04-20 0 4.600 4.460 4.600 - - 0 0 - 0.955 0.926 0.955 - - 0 - -0.43%
2007-04-19 0 4.620 4.600 4.620 4.580 4.630 236,000 1,085,400 4.5992 0.960 0.955 0.960 0.951 0.962 1,136,295 0.9552 0.87%
2007-04-18 0 4.580 4.510 4.580 4.580 4.600 32,000 146,680 4.5838 0.951 0.937 0.951 0.951 0.955 154,074 0.9520 -0.43%
2007-04-17 0 4.600 4.530 4.590 4.540 4.600 48,000 217,792 4.5373 0.955 0.941 0.953 0.943 0.955 231,111 0.9424 2.00%
2007-04-16 0 4.510 4.510 4.600 4.500 4.610 156,000 704,660 4.5171 0.937 0.937 0.955 0.935 0.957 751,110 0.9382 -2.59%
2007-04-13 0 4.630 4.590 4.630 4.600 4.650 158,000 728,480 4.6106 0.962 0.953 0.962 0.955 0.966 760,740 0.9576 0.87%
2007-04-12 0 4.590 4.500 4.590 4.590 4.590 4,000 18,360 4.5900 0.953 0.935 0.953 0.953 0.953 19,259 0.9533 0.00%
2007-04-11 0 4.590 4.550 4.590 4.550 4.700 177,057 812,977 4.5916 0.953 0.945 0.953 0.945 0.976 852,496 0.9536 0.66%
2007-04-10 0 4.560 4.510 4.570 4.500 4.570 66,000 299,000 4.5303 0.947 0.937 0.949 0.935 0.949 317,777 0.9409 1.33%
2007-04-04 0 4.500 4.490 4.500 4.480 4.590 24,000 108,520 4.5217 0.935 0.933 0.935 0.930 0.953 115,555 0.9391 0.45%
2007-04-03 0 4.480 4.390 4.490 4.480 4.480 8,000 35,840 4.4800 0.930 0.912 0.933 0.930 0.930 38,518 0.9305 0.67%
2007-04-02 0 4.450 4.400 4.450 4.380 4.450 310,000 1,363,320 4.3978 0.924 0.914 0.924 0.910 0.924 1,492,591 0.9134 0.68%
2007-03-30 0 4.420 4.420 4.500 4.420 4.500 14,000 62,360 4.4543 0.918 0.918 0.935 0.918 0.935 67,407 0.9251 -0.67%
2007-03-29 0 4.450 4.420 4.450 4.450 4.450 56,000 249,200 4.4500 0.924 0.918 0.924 0.924 0.924 269,629 0.9242 1.14%
2007-03-28 0 4.400 4.400 4.470 4.400 4.430 102,000 450,560 4.4173 0.914 0.914 0.928 0.914 0.920 491,111 0.9174 -0.68%
2007-03-27 0 4.430 4.430 4.500 4.430 4.430 4,000 17,720 4.4300 0.920 0.920 0.935 0.920 0.920 19,259 0.9201 -1.12%
2007-03-26 0 4.480 4.480 4.550 4.450 4.500 124,000 554,020 4.4679 0.930 0.930 0.945 0.924 0.935 597,036 0.9280 1.59%
2007-03-23 0 4.410 4.410 4.450 4.400 4.420 80,000 353,200 4.4150 0.916 0.916 0.924 0.914 0.918 385,185 0.9170 -0.23%
2007-03-22 0 4.420 4.410 4.420 4.420 4.420 76,000 335,920 4.4200 0.918 0.916 0.918 0.918 0.918 365,926 0.9180 -0.67%
2007-03-21 0 4.450 4.410 - 4.400 4.450 26,000 115,400 4.4385 0.924 0.916 - 0.914 0.924 125,185 0.9218 1.14%
2007-03-20 0 4.400 4.400 4.500 4.400 4.400 50,000 222,000 4.4400 0.914 0.914 0.935 0.914 0.914 240,741 0.9222 -1.35%
2007-03-19 0 4.460 4.420 4.500 4.460 4.460 36,000 160,560 4.4600 0.926 0.918 0.935 0.926 0.926 173,333 0.9263 0.00%
2007-03-16 0 4.460 4.460 4.500 4.460 4.470 44,000 196,780 4.4723 0.926 0.926 0.935 0.926 0.928 211,852 0.9289 -0.22%
2007-03-15 0 4.470 4.470 4.600 - - 0 0 - 0.928 0.928 0.955 - - 0 - 0.22%
2007-03-14 0 4.460 4.460 4.470 4.460 4.470 90,000 401,700 4.4633 0.926 0.926 0.928 0.926 0.928 433,333 0.9270 0.00%
2007-03-13 0 4.460 4.450 4.460 4.460 4.470 16,000 71,400 4.4625 0.926 0.924 0.926 0.926 0.928 77,037 0.9268 -0.22%
2007-03-12 0 4.470 4.470 - 4.450 4.470 18,312 81,608 4.4565 0.928 0.928 - 0.924 0.928 88,169 0.9256 0.45%
2007-03-09 0 4.450 4.450 4.500 - - 0 0 - 0.924 0.924 0.935 - - 0 - 0.68%
2007-03-08 0 4.420 4.420 4.590 4.410 4.410 18,000 79,380 4.4100 0.918 0.918 0.953 0.916 0.916 86,667 0.9159 0.23%
2007-03-07 0 4.410 4.410 4.500 4.410 4.470 114,000 506,340 4.4416 0.916 0.916 0.935 0.916 0.928 548,888 0.9225 -2.43%
2007-03-06 0 4.520 4.500 4.600 4.490 4.520 78,000 351,100 4.5013 0.939 0.935 0.955 0.933 0.939 375,555 0.9349 0.44%
2007-03-05 0 4.500 4.480 4.500 4.500 4.600 506,000 2,320,520 4.5860 0.935 0.930 0.935 0.935 0.955 2,436,294 0.9525 -2.17%
2007-03-02 0 4.600 4.600 4.610 4.540 4.600 418,000 1,920,680 4.5949 0.955 0.955 0.957 0.943 0.955 2,012,591 0.9543 0.00%
2007-03-01 0 4.600 4.550 4.600 4.540 4.600 262,000 1,192,200 4.5504 0.955 0.945 0.955 0.943 0.955 1,261,480 0.9451 0.44%
2007-02-28 0 4.580 4.560 4.580 4.550 4.580 94,000 429,020 4.5640 0.951 0.947 0.951 0.945 0.951 452,592 0.9479 -3.78%
2007-02-27 0 4.760 4.740 4.760 4.700 4.760 180,131 855,009 4.7466 0.989 0.984 0.989 0.976 0.989 867,297 0.9858 1.71%
2007-02-26 0 4.680 4.670 4.680 4.670 4.700 760,000 3,524,892 4.6380 0.972 0.970 0.972 0.970 0.976 3,659,256 0.9633 1.74%
2007-02-23 0 4.600 4.570 4.630 4.580 4.600 46,000 211,060 4.5883 0.955 0.949 0.962 0.951 0.955 221,481 0.9529 0.00%
2007-02-22 0 4.600 4.590 4.630 4.560 4.600 146,000 670,780 4.5944 0.955 0.953 0.962 0.947 0.955 702,962 0.9542 0.88%
2007-02-21 0 4.560 4.550 4.560 4.520 4.600 270,000 1,231,600 4.5615 0.947 0.945 0.947 0.939 0.955 1,299,999 0.9474 0.44%
2007-02-16 0 4.540 4.540 4.600 4.500 4.600 825,000 3,745,840 4.5404 0.943 0.943 0.955 0.935 0.955 3,972,218 0.9430 0.44%
2007-02-15 0 4.520 4.520 4.570 4.460 4.540 174,000 783,260 4.5015 0.939 0.939 0.949 0.926 0.943 837,777 0.9349 1.35%
2007-02-14 0 4.460 4.460 4.470 4.450 4.480 276,000 1,233,300 4.4685 0.926 0.926 0.928 0.924 0.930 1,328,888 0.9281 0.00%
2007-02-13 0 4.460 4.450 4.460 4.450 4.460 612,000 2,724,300 4.4515 0.926 0.924 0.926 0.924 0.926 2,946,664 0.9245 0.90%
2007-02-12 0 4.420 4.420 4.450 4.400 4.480 174,000 771,300 4.4328 0.918 0.918 0.924 0.914 0.930 837,777 0.9207 -1.12%
2007-02-09 0 4.470 4.450 4.500 4.380 4.470 768,000 3,371,380 4.3898 0.928 0.924 0.935 0.910 0.928 3,697,774 0.9117 1.82%
2007-02-08 0 4.390 4.380 4.390 4.380 4.400 280,000 1,227,720 4.3847 0.912 0.910 0.912 0.910 0.914 1,348,147 0.9107 0.00%
2007-02-07 0 4.390 4.390 4.400 4.390 4.420 440,000 1,935,940 4.3999 0.912 0.912 0.914 0.912 0.918 2,118,517 0.9138 -0.68%
2007-02-06 0 4.420 4.410 4.420 4.410 4.420 289,351 1,277,309 4.4144 0.918 0.916 0.918 0.916 0.918 1,393,170 0.9168 0.00%
2007-02-05 0 4.420 4.410 4.420 4.400 4.420 100,000 441,340 4.4134 0.918 0.916 0.918 0.914 0.918 481,481 0.9166 0.00%
2007-02-02 0 4.420 4.410 4.420 4.400 4.420 64,000 282,300 4.4109 0.918 0.916 0.918 0.914 0.918 308,148 0.9161 0.45%
2007-02-01 0 4.400 4.400 4.410 4.400 4.420 90,000 396,080 4.4009 0.914 0.914 0.916 0.914 0.918 433,333 0.9140 0.00%
2007-01-31 0 4.400 4.400 4.430 4.400 4.410 134,400 591,464 4.4008 0.914 0.914 0.920 0.914 0.916 647,110 0.9140 0.00%
2007-01-30 0 4.400 4.400 4.430 4.400 4.440 92,000 405,520 4.4078 0.914 0.914 0.920 0.914 0.922 442,963 0.9155 0.46%
2007-01-29 0 4.380 4.360 4.400 - - 0 0 - 0.910 0.906 0.914 - - 0 - 0.00%
2007-01-26 0 4.380 4.360 4.390 4.380 4.380 20,000 87,600 4.3800 0.910 0.906 0.912 0.910 0.910 96,296 0.9097 -0.23%
2007-01-25 0 4.390 4.390 4.420 4.390 4.430 98,000 432,040 4.4086 0.912 0.912 0.918 0.912 0.920 471,851 0.9156 -0.23%
2007-01-24 0 4.400 4.400 4.420 4.400 4.450 198,000 879,000 4.4394 0.914 0.914 0.918 0.914 0.924 953,332 0.9220 -0.45%
2007-01-23 0 4.420 4.420 4.430 4.410 4.420 86,000 379,420 4.4119 0.918 0.918 0.920 0.916 0.918 414,074 0.9163 -0.23%
2007-01-22 0 4.430 4.420 4.430 4.410 4.440 138,436 612,657 4.4256 0.920 0.918 0.920 0.916 0.922 666,543 0.9192 0.00%
2007-01-19 0 4.430 4.430 4.440 4.400 4.440 120,000 531,620 4.4302 0.920 0.920 0.922 0.914 0.922 577,777 0.9201 0.00%
2007-01-18 0 4.430 4.430 4.440 4.420 4.440 74,000 327,940 4.4316 0.920 0.920 0.922 0.918 0.922 356,296 0.9204 0.45%
2007-01-17 0 4.410 4.410 4.430 4.400 4.450 231,081 1,023,748 4.4303 0.916 0.916 0.920 0.914 0.924 1,112,611 0.9201 0.23%
2007-01-16 0 4.400 4.400 4.410 4.400 4.410 352,000 1,549,920 4.4032 0.914 0.914 0.916 0.914 0.916 1,694,813 0.9145 -0.23%
2007-01-15 0 4.410 4.370 4.410 4.340 4.410 426,000 1,866,580 4.3816 0.916 0.908 0.916 0.901 0.916 2,051,109 0.9100 1.15%
2007-01-12 0 4.360 4.350 4.370 4.300 4.360 184,000 797,640 4.3350 0.906 0.903 0.908 0.893 0.906 885,925 0.9003 2.11%
2007-01-11 0 4.270 4.270 4.320 4.260 4.280 100,800 430,420 4.2700 0.887 0.887 0.897 0.885 0.889 485,333 0.8869 -0.23%
2007-01-10 0 4.280 4.280 4.310 4.250 4.330 401,200 1,714,600 4.2737 0.889 0.889 0.895 0.883 0.899 1,931,702 0.8876 -1.38%
2007-01-09 0 4.340 4.340 4.370 4.300 4.300 314,000 1,350,200 4.3000 0.901 0.901 0.908 0.893 0.893 1,511,850 0.8931 0.93%
2007-01-08 0 4.300 4.290 4.370 4.280 4.340 172,000 739,640 4.3002 0.893 0.891 0.908 0.889 0.901 828,147 0.8931 -0.92%
2007-01-05 0 4.340 4.310 4.340 - - 0 0 - 0.901 0.895 0.901 - - 0 - -1.36%
2007-01-04 0 4.400 4.390 4.400 4.390 4.430 3,137,155 13,832,772 4.4093 0.914 0.912 0.914 0.912 0.920 15,104,806 0.9158 -0.45%
2007-01-03 0 4.420 4.410 4.420 4.400 4.440 1,044,000 4,607,540 4.4134 0.918 0.916 0.918 0.914 0.922 5,026,662 0.9166 0.68%
2007-01-02 0 4.390 4.390 4.400 4.330 4.400 184,000 802,780 4.3629 0.912 0.912 0.914 0.899 0.914 885,925 0.9061 0.23%
2006-12-29 0 4.380 4.350 4.380 4.280 4.390 348,000 1,516,320 4.3572 0.910 0.903 0.910 0.889 0.912 1,675,554 0.9050 2.34%
2006-12-28 0 4.280 4.280 4.290 4.260 4.310 174,655 748,858 4.2876 0.889 0.889 0.891 0.885 0.895 840,931 0.8905 -0.93%
2006-12-27 0 4.320 4.320 4.340 4.310 4.380 90,000 389,020 4.3224 0.897 0.897 0.901 0.895 0.910 433,333 0.8977 -1.37%
2006-12-22 0 4.380 4.310 4.380 4.280 4.380 402,000 1,735,680 4.3176 0.910 0.895 0.910 0.889 0.910 1,935,554 0.8967 0.00%
2006-12-21 0 4.380 4.370 4.380 4.350 4.430 468,000 2,046,740 4.3734 0.910 0.908 0.910 0.903 0.920 2,253,331 0.9083 1.74%
2006-12-20 0 4.400 4.390 4.400 4.380 4.400 376,327 1,652,742 4.3918 0.894 0.892 0.894 0.890 0.894 1,851,928 0.8924 1.15%
2006-12-19 0 4.350 4.350 4.390 4.300 4.380 272,361 1,179,506 4.3307 0.884 0.884 0.892 0.874 0.890 1,340,305 0.8800 1.16%
2006-12-18 0 4.300 4.300 4.320 4.290 4.310 316,000 1,358,840 4.3001 0.874 0.874 0.878 0.872 0.876 1,555,055 0.8738 -0.23%
2006-12-15 0 4.310 4.310 4.320 4.310 4.340 270,210 1,167,173 4.3195 0.876 0.876 0.878 0.876 0.882 1,329,720 0.8778 0.00%
2006-12-14 0 4.310 4.310 4.320 4.310 4.340 490,000 2,119,440 4.3254 0.876 0.876 0.878 0.876 0.882 2,411,320 0.8790 0.00%
2006-12-13 0 4.310 4.310 4.340 4.310 4.340 166,524 719,581 4.3212 0.876 0.876 0.882 0.876 0.882 819,475 0.8781 -0.92%
2006-12-12 0 4.350 4.350 4.370 4.350 4.430 772,218 3,384,767 4.3832 0.884 0.884 0.888 0.884 0.900 3,800,131 0.8907 -2.25%
2006-12-11 0 4.450 4.440 4.450 4.300 4.480 2,214,000 9,732,100 4.3957 0.904 0.902 0.904 0.874 0.910 10,895,228 0.8932 3.97%
2006-12-08 0 4.280 4.270 4.290 4.270 4.290 316,000 1,353,080 4.2819 0.870 0.868 0.872 0.868 0.872 1,555,055 0.8701 -0.70%
2006-12-07 0 4.310 4.290 4.310 4.290 4.320 182,000 783,940 4.3074 0.876 0.872 0.876 0.872 0.878 895,633 0.8753 -0.69%
2006-12-06 0 4.340 4.300 4.350 4.260 4.350 418,000 1,798,400 4.3024 0.882 0.874 0.884 0.866 0.884 2,057,003 0.8743 -0.23%
2006-12-05 0 4.350 4.320 4.360 4.250 4.360 740,000 3,191,260 4.3125 0.884 0.878 0.886 0.864 0.886 3,641,585 0.8763 2.84%
2006-12-04 0 4.230 4.210 4.230 4.200 4.230 404,000 1,703,900 4.2176 0.860 0.856 0.860 0.853 0.860 1,988,108 0.8570 -0.47%
2006-12-01 0 4.250 4.230 4.250 4.240 4.250 210,000 891,800 4.2467 0.864 0.860 0.864 0.862 0.864 1,033,423 0.8630 -0.23%
2006-11-30 0 4.260 4.240 4.260 4.250 4.260 712,000 3,029,020 4.2542 0.866 0.862 0.866 0.864 0.866 3,503,795 0.8645 0.24%
2006-11-29 0 4.250 4.240 4.250 4.240 4.260 1,198,000 5,091,480 4.2500 0.864 0.862 0.864 0.862 0.866 5,895,430 0.8636 -0.47%
2006-11-28 0 4.270 4.260 4.280 4.270 4.300 380,000 1,629,540 4.2883 0.868 0.866 0.870 0.868 0.874 1,870,003 0.8714 -0.23%
2006-11-27 0 4.280 4.280 4.300 4.270 4.320 914,000 3,930,560 4.3004 0.870 0.870 0.874 0.868 0.878 4,497,849 0.8739 -1.38%
2006-11-24 0 4.340 4.330 4.350 4.340 4.360 228,000 991,220 4.3475 0.882 0.880 0.884 0.882 0.886 1,122,002 0.8834 -0.23%
2006-11-23 0 4.350 4.340 4.360 4.340 4.370 430,000 1,873,940 4.3580 0.884 0.882 0.886 0.882 0.888 2,116,056 0.8856 0.00%
2006-11-22 0 4.350 4.340 4.350 4.350 4.410 1,962,000 8,546,000 4.3558 0.884 0.882 0.884 0.884 0.896 9,655,120 0.8851 0.46%
2006-11-21 0 4.330 4.320 4.340 4.310 4.340 486,000 2,106,020 4.3334 0.880 0.878 0.882 0.876 0.882 2,391,635 0.8806 -0.23%
2006-11-20 0 4.340 4.330 4.370 4.340 4.370 368,000 1,602,960 4.3559 0.882 0.880 0.888 0.882 0.888 1,810,950 0.8851 0.00%
2006-11-17 0 4.340 4.330 4.350 4.310 4.400 652,000 2,840,940 4.3573 0.882 0.880 0.884 0.876 0.894 3,208,531 0.8854 0.93%
2006-11-16 0 4.300 4.300 4.330 4.300 4.330 290,000 1,252,060 4.3174 0.874 0.874 0.880 0.874 0.880 1,427,108 0.8773 -0.46%
2006-11-15 0 4.320 4.320 4.330 4.320 4.350 232,000 1,007,620 4.3432 0.878 0.878 0.880 0.878 0.884 1,141,686 0.8826 -0.69%
2006-11-14 0 4.350 4.330 4.360 4.310 4.490 286,000 1,248,340 4.3648 0.884 0.880 0.886 0.876 0.912 1,407,423 0.8870 1.16%
2006-11-13 0 4.300 4.300 4.320 4.300 4.310 466,000 2,004,620 4.3018 0.874 0.874 0.878 0.874 0.876 2,293,214 0.8742 0.00%
2006-11-10 0 4.300 4.300 4.320 4.300 4.320 1,404,000 6,038,320 4.3008 0.874 0.874 0.878 0.874 0.878 6,909,169 0.8740 0.94%
2006-11-09 0 4.260 4.250 4.270 4.240 4.290 288,000 1,225,900 4.2566 0.866 0.864 0.868 0.862 0.872 1,417,265 0.8650 -0.70%
2006-11-08 0 4.290 4.280 4.290 4.270 4.310 148,000 635,820 4.2961 0.872 0.870 0.872 0.868 0.876 728,317 0.8730 -0.92%
2006-11-07 0 4.330 4.300 4.330 4.320 4.350 1,282,000 5,565,100 4.3410 0.880 0.874 0.880 0.878 0.884 6,308,799 0.8821 -0.46%
2006-11-06 0 4.350 4.300 4.370 4.230 4.350 1,066,000 4,562,000 4.2795 0.884 0.874 0.888 0.860 0.884 5,245,850 0.8696 1.87%
2006-11-03 0 4.270 4.260 4.270 4.250 4.320 264,000 1,131,780 4.2870 0.868 0.866 0.868 0.864 0.878 1,299,160 0.8712 -0.47%
2006-11-02 0 4.290 4.280 4.290 4.280 4.330 330,000 1,420,000 4.3030 0.872 0.870 0.872 0.870 0.880 1,623,950 0.8744 -0.92%
2006-11-01 0 4.330 4.320 4.330 4.290 4.500 642,000 2,795,680 4.3546 0.880 0.878 0.880 0.872 0.914 3,159,321 0.8849 1.88%
2006-10-31 0 4.250 4.240 4.250 4.220 4.250 127,000 538,230 4.2380 0.864 0.862 0.864 0.858 0.864 624,975 0.8612 0.00%
2006-10-27 0 4.250 4.250 4.290 4.250 4.300 88,500 376,570 4.2550 0.864 0.864 0.872 0.864 0.874 435,514 0.8647 -0.47%
2006-10-26 0 4.270 4.260 4.290 4.260 4.320 182,335 779,527 4.2752 0.868 0.866 0.872 0.866 0.878 897,282 0.8688 0.00%
2006-10-25 0 4.270 4.260 4.280 4.250 4.300 124,000 530,840 4.2810 0.868 0.866 0.870 0.864 0.874 610,211 0.8699 -0.70%
2006-10-24 0 4.300 4.290 4.300 4.290 4.310 953,820 4,102,724 4.3014 0.874 0.872 0.874 0.872 0.876 4,693,806 0.8741 -0.69%
2006-10-23 0 4.330 4.310 4.330 4.310 4.330 24,000 103,520 4.3133 0.880 0.876 0.880 0.876 0.880 118,105 0.8765 0.70%
2006-10-20 0 4.300 4.300 4.330 4.300 4.340 416,000 1,794,180 4.3129 0.874 0.874 0.880 0.874 0.882 2,047,161 0.8764 -0.69%
2006-10-19 0 4.330 4.330 4.350 4.320 4.350 178,000 773,920 4.3479 0.880 0.880 0.884 0.878 0.884 875,949 0.8835 -0.46%
2006-10-18 0 4.350 4.340 4.360 4.350 4.370 182,000 792,800 4.3560 0.884 0.882 0.886 0.884 0.888 895,633 0.8852 0.00%
2006-10-17 0 4.350 4.350 4.380 4.350 4.350 90,000 391,500 4.3500 0.884 0.884 0.890 0.884 0.884 442,895 0.8840 0.00%
2006-10-16 0 4.350 4.350 4.380 4.350 4.400 394,000 1,725,816 4.3802 0.884 0.884 0.890 0.884 0.894 1,938,898 0.8901 -0.68%
2006-10-13 0 4.380 4.380 4.390 4.380 4.390 94,000 411,900 4.3819 0.890 0.890 0.892 0.890 0.892 462,580 0.8904 0.69%
2006-10-12 0 4.350 4.340 4.350 4.350 4.350 192,000 835,200 4.3500 0.884 0.882 0.884 0.884 0.884 944,844 0.8840 0.00%
2006-10-11 0 4.350 4.340 4.350 4.330 4.370 296,000 1,288,640 4.3535 0.884 0.882 0.884 0.880 0.888 1,456,634 0.8847 0.46%
2006-10-10 0 4.330 4.330 4.380 4.320 4.390 24,000 104,080 4.3367 0.880 0.880 0.890 0.878 0.892 118,105 0.8812 0.46%
2006-10-09 0 4.310 4.300 4.310 4.310 4.360 170,000 737,600 4.3388 0.876 0.874 0.876 0.876 0.886 836,580 0.8817 -0.23%
2006-10-06 0 4.320 4.320 4.330 4.320 4.340 190,538 825,552 4.3327 0.878 0.878 0.880 0.878 0.882 937,649 0.8804 -0.23%
2006-10-05 0 4.330 4.330 4.340 4.330 4.360 348,112 1,513,979 4.3491 0.880 0.880 0.882 0.880 0.886 1,713,080 0.8838 0.70%
2006-10-04 0 4.300 4.250 4.300 4.230 4.300 782,000 3,348,460 4.2819 0.874 0.864 0.874 0.860 0.874 3,848,269 0.8701 1.90%
2006-10-03 0 4.220 4.220 4.280 4.200 4.250 282,000 1,187,580 4.2113 0.858 0.858 0.870 0.853 0.864 1,387,739 0.8558 0.48%
2006-09-29 0 4.200 4.190 4.200 4.190 4.210 960,000 4,033,040 4.2011 0.853 0.851 0.853 0.851 0.856 4,724,218 0.8537 -0.71%
2006-09-28 0 4.230 4.230 4.290 4.170 4.270 812,000 3,426,140 4.2194 0.860 0.860 0.872 0.847 0.868 3,995,901 0.8574 -0.94%
2006-09-27 0 4.270 4.260 4.280 4.260 4.320 832,000 3,564,000 4.2837 0.868 0.866 0.870 0.866 0.878 4,094,322 0.8705 -0.47%
2006-09-26 0 4.290 4.260 4.290 4.260 4.300 186,000 795,420 4.2765 0.872 0.866 0.872 0.866 0.874 915,317 0.8690 0.23%
2006-09-25 0 4.280 4.270 4.290 4.280 4.320 114,000 489,260 4.2918 0.870 0.868 0.872 0.870 0.878 561,001 0.8721 -0.93%
2006-09-22 0 4.320 4.320 4.330 4.300 4.400 236,000 1,027,500 4.3538 0.878 0.878 0.880 0.874 0.894 1,161,370 0.8847 -1.59%
2006-09-21 0 4.390 4.380 4.390 4.390 4.420 322,000 1,416,920 4.4004 0.892 0.890 0.892 0.892 0.898 1,584,581 0.8942 -0.23%
2006-09-20 0 4.400 4.390 4.430 4.400 4.430 208,000 918,240 4.4146 0.894 0.892 0.900 0.894 0.900 1,023,581 0.8971 -0.68%
2006-09-19 0 4.430 4.420 4.430 4.420 4.480 54,000 240,300 4.4500 0.900 0.898 0.900 0.898 0.910 265,737 0.9043 -1.12%
2006-09-18 0 4.480 4.470 4.480 4.480 4.500 506,351 2,277,428 4.4977 0.910 0.908 0.910 0.910 0.914 2,491,784 0.9140 -0.44%
2006-09-15 0 4.500 4.490 4.600 4.480 4.510 2,592,000 11,662,860 4.4996 0.914 0.912 0.935 0.910 0.916 12,755,389 0.9143 1.58%
2006-09-14 0 4.430 4.430 4.500 4.400 4.560 180,000 810,500 4.5028 0.900 0.900 0.914 0.894 0.927 885,791 0.9150 -2.64%
2006-09-13 0 4.550 4.470 4.550 - - 100,000 456,000 4.5600 0.925 0.908 0.925 - - 492,106 0.9266 -0.22%
2006-09-12 0 4.560 - 4.560 4.530 4.600 788,000 3,592,220 4.5587 0.927 - 0.927 0.921 0.935 3,877,796 0.9264 0.00%
2006-09-11 0 4.560 4.560 4.580 4.560 4.560 299,095 1,363,753 4.5596 0.927 0.927 0.931 0.927 0.927 1,471,865 0.9265 -0.65%
2006-09-08 0 4.590 4.580 4.590 4.580 4.610 202,000 929,160 4.5998 0.933 0.931 0.933 0.931 0.937 994,054 0.9347 -0.22%
2006-09-07 0 4.600 4.580 4.700 4.580 4.600 434,000 1,994,880 4.5965 0.935 0.931 0.955 0.931 0.935 2,135,740 0.9340 0.00%
2006-09-06 0 4.600 4.560 4.600 4.560 4.600 262,000 1,200,340 4.5815 0.935 0.927 0.935 0.927 0.935 1,289,318 0.9310 0.66%
2006-09-05 0 4.570 4.570 4.600 4.560 4.630 158,000 722,720 4.5742 0.929 0.929 0.935 0.927 0.941 777,528 0.9295 -1.72%
2006-09-04 0 4.650 4.620 4.650 4.620 4.700 324,000 1,512,660 4.6687 0.945 0.939 0.945 0.939 0.955 1,594,424 0.9487 0.00%
2006-09-01 0 4.650 4.590 4.700 4.560 4.700 404,000 1,858,120 4.5993 0.945 0.933 0.955 0.927 0.955 1,988,108 0.9346 1.97%
2006-08-31 0 4.560 4.560 4.600 4.530 4.570 1,394,000 6,354,700 4.5586 0.927 0.927 0.935 0.921 0.929 6,859,958 0.9263 0.00%
2006-08-30 0 4.560 4.560 4.600 4.560 4.590 222,000 1,015,380 4.5738 0.927 0.927 0.935 0.927 0.933 1,092,475 0.9294 -0.87%
2006-08-29 0 4.600 4.580 4.600 4.530 4.600 128,000 585,820 4.5767 0.935 0.931 0.935 0.921 0.935 629,896 0.9300 0.88%
2006-08-28 0 4.560 4.560 4.570 4.550 4.570 294,000 1,340,500 4.5595 0.927 0.927 0.929 0.925 0.929 1,446,792 0.9265 0.22%
2006-08-25 0 4.550 4.550 4.570 4.540 4.570 376,000 1,715,540 4.5626 0.925 0.925 0.929 0.923 0.929 1,850,319 0.9272 -0.22%
2006-08-24 0 4.560 4.560 4.570 4.530 4.580 912,485 4,158,265 4.5571 0.927 0.927 0.929 0.921 0.931 4,490,394 0.9260 -0.22%
2006-08-23 0 4.570 4.550 4.590 4.530 4.570 200,000 910,800 4.5540 0.929 0.925 0.933 0.921 0.929 984,212 0.9254 0.88%
2006-08-22 0 4.530 4.530 4.570 4.530 4.530 32,000 144,960 4.5300 0.921 0.921 0.929 0.921 0.921 157,474 0.9205 -0.88%
2006-08-21 0 4.570 4.570 4.580 4.560 4.690 410,000 1,874,860 4.5728 0.929 0.929 0.931 0.927 0.953 2,017,635 0.9292 0.22%
2006-08-18 0 4.560 4.560 4.570 4.560 4.580 222,000 1,012,680 4.5616 0.927 0.927 0.929 0.927 0.931 1,092,475 0.9270 -0.44%
2006-08-17 0 4.780 4.780 4.790 4.760 4.800 516,000 2,466,760 4.7805 0.931 0.931 0.933 0.927 0.935 2,650,152 0.9308 0.42%
2006-08-16 0 4.760 4.760 4.780 4.760 4.820 378,000 1,802,900 4.7696 0.927 0.927 0.931 0.927 0.938 1,941,391 0.9287 -0.63%
2006-08-15 0 4.790 4.780 4.800 4.730 4.810 140,698 674,000 4.7904 0.933 0.931 0.935 0.921 0.937 722,618 0.9327 0.63%
2006-08-14 0 4.760 4.750 4.790 4.730 4.790 193,375 921,208 4.7638 0.927 0.925 0.933 0.921 0.933 993,165 0.9275 -0.21%
2006-08-11 0 4.770 4.760 4.770 4.730 4.770 334,000 1,590,000 4.7605 0.929 0.927 0.929 0.921 0.929 1,715,409 0.9269 0.21%
2006-08-10 0 4.760 4.740 4.770 4.740 4.770 1,578,000 7,501,620 4.7539 0.927 0.923 0.929 0.923 0.929 8,104,535 0.9256 0.00%
2006-08-09 0 4.760 4.740 4.810 4.760 4.840 20,000 96,440 4.8220 0.927 0.923 0.937 0.927 0.942 102,719 0.9389 0.42%
2006-08-08 0 4.740 4.740 4.750 4.720 4.750 1,099,717 5,207,554 4.7354 0.923 0.923 0.925 0.919 0.925 5,648,096 0.9220 -0.21%
2006-08-07 0 4.750 4.740 4.750 4.730 4.760 865,000 4,106,830 4.7478 0.925 0.923 0.925 0.921 0.927 4,442,600 0.9244 -0.21%
2006-08-04 0 4.760 4.760 4.780 4.740 4.760 334,000 1,588,500 4.7560 0.927 0.927 0.931 0.923 0.927 1,715,409 0.9260 0.42%
2006-08-03 0 4.740 4.740 4.800 4.740 4.760 38,000 180,320 4.7453 0.923 0.923 0.935 0.923 0.927 195,166 0.9239 0.00%
2006-08-02 0 4.740 4.730 4.740 4.720 4.740 92,000 435,160 4.7300 0.923 0.921 0.923 0.919 0.923 472,508 0.9210 0.21%
2006-08-01 0 4.730 4.730 4.740 4.720 4.750 558,000 2,639,200 4.7297 0.921 0.921 0.923 0.919 0.925 2,865,862 0.9209 -1.05%
2006-07-31 0 4.780 4.750 4.780 4.750 4.790 100,000 477,640 4.7764 0.931 0.925 0.931 0.925 0.933 513,595 0.9300 0.63%
2006-07-28 0 4.750 4.740 4.780 4.750 4.750 58,000 275,500 4.7500 0.925 0.923 0.931 0.925 0.925 297,885 0.9249 -0.84%
2006-07-27 0 4.790 4.770 4.790 4.720 4.800 288,000 1,368,960 4.7533 0.933 0.929 0.933 0.919 0.935 1,479,155 0.9255 1.27%
2006-07-26 0 4.730 4.730 4.740 4.730 4.760 108,000 512,200 4.7426 0.921 0.921 0.923 0.921 0.927 554,683 0.9234 -0.21%
2006-07-25 0 4.740 4.730 4.750 4.720 4.740 194,000 917,840 4.7311 0.923 0.921 0.925 0.919 0.923 996,375 0.9212 0.42%
2006-07-24 0 4.720 4.720 4.740 4.720 4.750 76,000 359,480 4.7300 0.919 0.919 0.923 0.919 0.925 390,332 0.9210 -0.63%
2006-07-21 0 4.750 4.700 4.775 4.725 4.775 268,000 1,272,050 4.7465 0.925 0.915 0.930 0.920 0.930 1,376,436 0.9242 0.00%
2006-07-20 0 4.750 4.750 4.775 4.750 4.775 86,000 408,950 4.7552 0.925 0.925 0.930 0.925 0.930 441,692 0.9259 -0.52%
2006-07-19 0 4.775 4.750 4.775 4.775 4.775 160,000 763,300 4.7706 0.930 0.925 0.930 0.930 0.930 821,753 0.9289 0.53%
2006-07-18 0 4.750 4.725 4.750 4.700 4.750 316,000 1,498,400 4.7418 0.925 0.920 0.925 0.915 0.925 1,622,961 0.9233 1.06%
2006-07-17 0 4.700 4.700 4.750 4.700 4.750 720,000 3,400,400 4.7228 0.915 0.915 0.925 0.915 0.925 3,697,887 0.9196 -0.53%
2006-07-14 0 4.725 4.675 4.750 4.700 4.775 862,000 4,084,550 4.7385 0.920 0.910 0.925 0.915 0.930 4,427,192 0.9226 -0.53%
2006-07-13 0 4.750 4.725 4.775 4.700 4.750 378,000 1,790,150 4.7358 0.925 0.920 0.930 0.915 0.925 1,941,391 0.9221 0.53%
2006-07-12 0 4.725 4.725 4.750 4.725 4.725 598,000 2,825,550 4.7250 0.920 0.920 0.925 0.920 0.920 3,071,300 0.9200 0.00%
2006-07-11 0 4.725 4.725 4.750 4.700 4.750 837,524 3,959,837 4.7280 0.920 0.920 0.925 0.915 0.925 4,301,485 0.9206 1.61%
2006-07-10 0 4.650 4.650 4.700 4.600 4.750 1,597,349 7,528,012 4.7128 0.905 0.905 0.915 0.896 0.925 8,203,911 0.9176 -2.11%
2006-07-07 0 4.750 4.725 4.750 4.725 4.750 1,579,000 7,496,325 4.7475 0.925 0.920 0.925 0.920 0.925 8,109,671 0.9244 2.15%
2006-07-06 0 4.650 4.650 4.725 4.650 4.650 20,000 93,000 4.6500 0.905 0.905 0.920 0.905 0.905 102,719 0.9054 -1.59%
2006-07-05 0 4.725 4.700 4.750 4.700 4.750 220,000 1,039,450 4.7248 0.920 0.915 0.925 0.915 0.925 1,129,910 0.9199 -1.56%
2006-07-04 0 4.800 4.775 4.800 4.675 4.800 987,141 4,683,706 4.7447 0.935 0.930 0.935 0.910 0.935 5,069,911 0.9238 3.23%
2006-07-03 0 4.650 4.650 4.700 4.600 4.675 324,000 1,509,550 4.6591 0.905 0.905 0.915 0.896 0.910 1,664,049 0.9072 0.00%
2006-06-30 0 4.650 4.625 4.650 4.625 4.750 356,000 1,660,500 4.6643 0.905 0.901 0.905 0.901 0.925 1,828,400 0.9082 -1.06%
2006-06-29 0 4.700 4.700 4.750 4.475 4.750 1,102,000 5,090,250 4.6191 0.915 0.915 0.925 0.871 0.925 5,659,821 0.8994 5.03%
2006-06-28 0 4.475 4.450 4.475 4.450 4.500 1,314,000 5,853,800 4.4549 0.871 0.866 0.871 0.866 0.876 6,748,643 0.8674 1.70%
2006-06-27 0 4.400 4.450 4.475 4.400 4.475 352,000 1,566,550 4.4504 0.857 0.866 0.871 0.857 0.871 1,807,856 0.8665 0.00%
2006-06-26 0 4.400 4.400 4.450 4.400 4.400 127,600 561,280 4.3987 0.857 0.857 0.866 0.857 0.857 655,348 0.8565 -1.12%
2006-06-23 0 4.450 4.425 4.450 4.400 4.475 136,000 605,900 4.4551 0.866 0.862 0.866 0.857 0.871 698,490 0.8674 1.14%
2006-06-22 0 4.400 4.350 4.425 4.350 4.400 46,000 201,500 4.3804 0.857 0.847 0.862 0.847 0.857 236,254 0.8529 1.73%
2006-06-21 0 4.325 4.300 4.350 4.325 4.375 132,000 574,550 4.3527 0.842 0.837 0.847 0.842 0.852 677,946 0.8475 -0.57%
2006-06-20 0 4.350 4.300 4.325 4.325 4.400 132,000 572,600 4.3379 0.847 0.837 0.842 0.842 0.857 677,946 0.8446 0.58%
2006-06-19 0 4.325 4.325 4.350 4.325 4.400 68,117 295,862 4.3434 0.842 0.842 0.847 0.842 0.857 349,846 0.8457 0.00%
2006-06-16 0 4.325 4.300 4.325 4.325 4.400 564,000 2,454,450 4.3519 0.842 0.837 0.842 0.842 0.857 2,896,678 0.8473 0.00%
2006-06-15 0 4.325 4.325 4.350 4.300 4.350 140,000 605,500 4.3250 0.842 0.842 0.847 0.837 0.847 719,034 0.8421 0.58%
2006-06-14 0 4.300 4.300 4.325 4.300 4.325 1,094,864 4,712,437 4.3041 0.837 0.837 0.842 0.837 0.842 5,623,171 0.8380 0.00%
2006-06-13 0 4.300 4.250 4.275 4.250 4.300 196,039 839,669 4.2832 0.837 0.827 0.832 0.827 0.837 1,006,847 0.8340 -0.58%
2006-06-12 0 4.325 4.300 4.325 4.250 4.325 156,000 670,800 4.3000 0.842 0.837 0.842 0.827 0.842 801,209 0.8372 1.76%
2006-06-09 0 4.250 4.250 4.275 4.225 4.250 362,000 1,533,550 4.2363 0.827 0.827 0.832 0.823 0.827 1,859,215 0.8248 0.00%
2006-06-08 0 4.250 4.200 4.250 4.200 4.325 1,066,000 4,527,000 4.2467 0.827 0.818 0.827 0.818 0.842 5,474,927 0.8269 -2.30%
2006-06-07 0 4.350 4.325 4.375 4.325 4.400 782,000 3,413,900 4.3656 0.847 0.842 0.852 0.842 0.857 4,016,316 0.8500 -1.14%
2006-06-06 0 4.400 4.375 4.400 4.325 4.400 430,000 1,882,050 4.3769 0.857 0.852 0.857 0.842 0.857 2,208,460 0.8522 0.57%
2006-06-05 0 4.375 4.375 4.400 4.375 4.500 616,436 2,727,914 4.4253 0.852 0.852 0.857 0.852 0.876 3,165,987 0.8616 -1.69%
2006-06-02 0 4.450 4.425 4.475 4.425 4.500 916,000 4,090,600 4.4657 0.866 0.862 0.871 0.862 0.876 4,704,534 0.8695 -1.11%
2006-06-01 0 4.500 4.475 4.525 4.500 4.550 458,917 2,072,931 4.5170 0.876 0.871 0.881 0.876 0.886 2,356,977 0.8795 -2.17%
2006-05-30 0 4.600 4.600 4.625 4.575 4.600 186,000 855,250 4.5981 0.896 0.896 0.901 0.891 0.896 955,287 0.8953 0.00%
2006-05-29 0 4.600 4.575 4.600 4.550 4.600 2,238,000 10,334,150 4.6176 0.896 0.891 0.896 0.886 0.896 11,494,265 0.8991 1.10%
2006-05-26 0 4.550 4.550 4.600 4.525 4.700 1,292,000 5,894,750 4.5625 0.886 0.886 0.896 0.881 0.915 6,635,652 0.8883 -1.62%
2006-05-25 0 4.625 4.600 4.650 4.600 4.650 306,000 1,412,150 4.6149 0.901 0.896 0.905 0.896 0.905 1,571,602 0.8985 -0.54%
2006-05-24 0 4.650 4.650 4.700 4.625 4.650 160,000 743,750 4.6484 0.905 0.905 0.915 0.901 0.905 821,753 0.9051 0.00%
2006-05-23 0 4.650 4.625 4.650 4.600 4.650 224,000 1,039,600 4.6411 0.905 0.901 0.905 0.896 0.905 1,150,454 0.9036 0.00%
2006-05-22 0 4.650 4.650 4.725 4.650 4.775 50,000 236,500 4.7300 0.905 0.905 0.920 0.905 0.930 256,798 0.9210 -2.11%
2006-05-19 0 4.750 4.750 4.800 4.725 4.750 104,000 493,100 4.7413 0.925 0.925 0.935 0.920 0.925 534,139 0.9232 0.53%
2006-05-18 0 4.725 4.725 4.775 4.550 4.800 693,000 3,243,350 4.6802 0.920 0.920 0.930 0.886 0.935 3,559,216 0.9113 -2.58%
2006-05-17 0 4.850 4.850 4.875 4.800 4.850 54,000 260,350 4.8213 0.944 0.944 0.949 0.935 0.944 277,342 0.9387 1.04%
2006-05-16 0 4.800 4.725 4.800 4.725 4.900 483,430 2,336,893 4.8340 0.935 0.920 0.935 0.920 0.954 2,482,874 0.9412 -1.03%
2006-05-15 0 4.850 4.825 4.875 4.825 4.875 116,000 563,200 4.8552 0.944 0.939 0.949 0.939 0.949 595,771 0.9453 -1.02%
2006-05-12 0 4.900 4.875 4.900 4.850 4.900 554,000 2,712,450 4.8961 0.954 0.949 0.954 0.944 0.954 2,845,318 0.9533 -1.01%
2006-05-11 0 4.950 4.900 4.950 4.900 4.950 234,000 1,150,300 4.9158 0.964 0.954 0.964 0.954 0.964 1,201,813 0.9571 1.02%
2006-05-10 0 4.900 4.875 4.925 4.875 4.900 464,000 2,271,600 4.8957 0.954 0.949 0.959 0.949 0.954 2,383,083 0.9532 -0.51%
2006-05-09 0 4.925 4.900 4.925 4.900 4.950 480,703 2,365,810 4.9216 0.959 0.954 0.959 0.954 0.964 2,468,868 0.9583 -1.01%
2006-05-08 0 4.975 4.975 5.000 4.950 5.000 252,000 1,255,950 4.9839 0.969 0.969 0.974 0.964 0.974 1,294,260 0.9704 -0.50%
2006-05-04 0 5.000 4.975 5.000 4.975 5.000 190,000 946,600 4.9821 0.974 0.969 0.974 0.969 0.974 975,831 0.9700 0.00%
2006-05-03 0 5.000 5.000 5.050 4.925 5.050 910,000 4,557,350 5.0081 0.974 0.974 0.983 0.959 0.983 4,673,718 0.9751 1.52%
2006-05-02 0 4.925 4.925 5.000 4.900 5.000 196,000 970,800 4.9531 0.959 0.959 0.974 0.954 0.974 1,006,647 0.9644 -1.01%
2006-04-28 0 4.975 4.975 5.000 4.925 4.975 48,000 238,300 4.9646 0.969 0.969 0.974 0.959 0.969 246,526 0.9666 -1.49%
2006-04-27 0 5.050 5.000 5.050 4.975 5.150 598,440 3,027,606 5.0592 0.983 0.974 0.983 0.969 1.003 3,073,560 0.9850 0.00%
2006-04-26 0 5.050 5.000 5.050 4.925 5.100 910,000 4,577,200 5.0299 0.983 0.974 0.983 0.959 0.993 4,673,718 0.9793 2.54%
2006-04-25 0 4.925 4.900 4.925 4.875 4.925 330,655 1,619,394 4.8975 0.959 0.954 0.959 0.949 0.959 1,698,229 0.9536 0.00%
2006-04-24 0 4.925 4.925 4.950 4.875 4.925 481,603 2,362,344 4.9052 0.959 0.959 0.964 0.949 0.959 2,473,491 0.9551 0.00%
2006-04-21 0 4.925 4.900 4.925 4.875 4.925 1,449,130 7,103,952 4.9022 0.959 0.954 0.959 0.949 0.959 7,442,665 0.9545 0.51%
2006-04-20 0 4.900 4.875 4.900 4.875 4.900 532,000 2,602,500 4.8919 0.954 0.949 0.954 0.949 0.954 2,732,327 0.9525 -0.51%
2006-04-19 0 4.925 4.900 4.925 4.900 4.950 1,143,984 5,650,072 4.9389 0.959 0.954 0.959 0.954 0.964 5,875,449 0.9616 0.51%
2006-04-18 0 4.900 4.850 4.925 4.875 4.950 2,174,000 10,681,700 4.9134 0.954 0.944 0.959 0.949 0.964 11,165,564 0.9567 -0.51%
2006-04-13 0 4.925 4.925 4.950 4.825 4.950 308,000 1,503,100 4.8802 0.959 0.959 0.964 0.939 0.964 1,581,874 0.9502 2.07%
2006-04-12 0 4.825 4.800 4.825 4.800 4.850 258,826 1,246,103 4.8144 0.939 0.935 0.939 0.935 0.944 1,329,318 0.9374 -0.52%
2006-04-11 0 4.850 4.850 4.875 4.825 4.850 152,109 735,318 4.8342 0.944 0.944 0.949 0.939 0.944 781,225 0.9412 -0.51%
2006-04-10 0 4.875 4.850 4.875 4.825 4.875 96,000 467,050 4.8651 0.949 0.944 0.949 0.939 0.949 493,052 0.9473 -1.02%
2006-04-07 0 4.925 4.900 4.950 4.900 5.000 524,000 2,607,900 4.9769 0.959 0.954 0.964 0.954 0.974 2,691,240 0.9690 -1.50%
2006-04-06 0 5.000 5.000 5.050 4.900 5.050 2,530,000 12,670,250 5.0080 0.974 0.974 0.983 0.954 0.983 12,993,963 0.9751 2.04%
2006-04-04 0 4.900 4.875 4.900 4.825 4.900 280,000 1,365,250 4.8759 0.954 0.949 0.954 0.939 0.954 1,438,067 0.9494 -0.51%
2006-04-03 0 4.925 4.925 4.950 4.850 4.925 154,000 750,650 4.8744 0.959 0.959 0.964 0.944 0.959 790,937 0.9491 0.00%
2006-03-31 0 4.925 4.875 4.925 4.850 4.950 1,348,000 6,636,050 4.9229 0.959 0.949 0.959 0.944 0.964 6,923,266 0.9585 -0.51%
2006-03-30 0 4.950 4.925 4.950 4.875 4.950 928,000 4,556,250 4.9098 0.964 0.959 0.964 0.949 0.964 4,766,165 0.9560 1.54%
2006-03-29 0 4.875 4.850 4.875 4.800 4.900 820,000 3,995,200 4.8722 0.949 0.944 0.949 0.935 0.954 4,211,482 0.9486 -1.02%
2006-03-28 0 4.925 4.875 4.925 4.675 5.000 3,404,000 16,337,000 4.7994 0.959 0.949 0.959 0.910 0.974 17,482,787 0.9345 6.49%
2006-03-27 0 4.625 4.625 4.675 4.525 4.675 3,087,179 14,181,505 4.5937 0.901 0.901 0.910 0.881 0.910 15,855,609 0.8944 2.78%
2006-03-24 0 4.500 4.475 4.500 4.475 4.500 658,336 2,956,828 4.4914 0.876 0.871 0.876 0.871 0.876 3,381,183 0.8745 0.56%
2006-03-23 0 4.475 4.475 4.500 4.475 4.550 1,817,349 8,200,511 4.5123 0.871 0.871 0.876 0.871 0.886 9,333,821 0.8786 -2.72%
2006-03-22 0 4.600 4.600 4.625 4.475 4.625 3,264,583 14,920,662 4.5705 0.896 0.896 0.901 0.871 0.901 16,766,748 0.8899 3.95%
2006-03-21 0 4.425 4.425 4.450 4.425 4.500 2,729,956 12,181,709 4.4622 0.862 0.862 0.866 0.862 0.876 14,020,928 0.8688 -1.12%
2006-03-20 0 4.475 4.475 4.500 4.450 4.550 1,321,881 5,920,480 4.4788 0.871 0.871 0.876 0.866 0.886 6,789,120 0.8721 0.56%
2006-03-17 0 4.450 4.475 4.500 4.425 4.600 2,706,637 12,150,616 4.4892 0.866 0.871 0.876 0.862 0.896 13,901,163 0.8741 -3.26%
2006-03-16 0 4.600 4.600 4.625 4.600 4.650 928,135 4,278,947 4.6103 0.896 0.896 0.901 0.896 0.905 4,766,859 0.8976 0.00%
2006-03-15 0 4.600 4.575 4.600 4.575 4.625 888,000 4,082,600 4.5975 0.896 0.891 0.896 0.891 0.901 4,560,727 0.8952 0.00%
2006-03-14 0 4.600 4.575 4.600 4.575 4.650 660,000 3,035,600 4.5994 0.896 0.891 0.896 0.891 0.905 3,389,730 0.8955 -1.08%
2006-03-13 0 4.650 4.625 4.650 4.600 4.700 380,000 1,761,650 4.6359 0.905 0.901 0.905 0.896 0.915 1,951,662 0.9026 0.54%
2006-03-10 0 4.625 4.600 4.700 4.550 4.725 1,649,300 7,617,470 4.6186 0.901 0.896 0.915 0.886 0.920 8,470,729 0.8993 -2.12%
2006-03-09 0 4.725 4.700 4.725 4.625 4.775 1,078,000 5,079,506 4.7120 0.920 0.915 0.920 0.901 0.930 5,536,558 0.9174 0.53%
2006-03-08 0 4.700 4.675 4.700 4.575 4.925 1,386,000 6,519,600 4.7039 0.915 0.910 0.915 0.891 0.959 7,118,432 0.9159 -4.57%
2006-03-07 0 4.925 4.875 4.925 4.875 4.950 312,000 1,531,700 4.9093 0.959 0.949 0.959 0.949 0.964 1,602,418 0.9559 -1.50%
2006-03-06 0 5.000 4.975 5.000 4.975 5.100 618,000 3,090,450 5.0007 0.974 0.969 0.974 0.969 0.993 3,174,019 0.9737 -3.85%
2006-03-03 1 - - - - - 0 0 - 1.012 - - - - 0 - 0.00%
2006-03-02 0 5.200 5.150 5.200 5.150 5.200 292,000 1,517,800 5.1979 1.012 1.003 1.012 1.003 1.012 1,499,699 1.0121 0.00%
2006-03-01 0 5.200 5.150 5.200 5.100 5.200 134,977 690,183 5.1133 1.012 1.003 1.012 0.993 1.012 693,236 0.9956 0.97%
2006-02-28 0 5.150 5.150 5.200 5.100 5.150 180,000 922,100 5.1228 1.003 1.003 1.012 0.993 1.003 924,472 0.9974 0.00%
2006-02-27 0 5.150 5.150 5.200 5.000 5.200 774,000 4,006,800 5.1767 1.003 1.003 1.012 0.974 1.012 3,975,228 1.0079 3.52%
2006-02-24 0 4.975 4.975 5.000 4.975 5.200 388,218 1,966,035 5.0643 0.969 0.969 0.974 0.969 1.012 1,993,870 0.9860 -3.40%
2006-02-23 0 5.150 5.150 5.200 5.100 5.250 284,003 1,471,815 5.1824 1.003 1.003 1.012 0.993 1.022 1,458,626 1.0090 -1.90%
2006-02-22 0 5.250 5.150 5.250 5.250 5.400 2,186,000 11,635,300 5.3226 1.022 1.003 1.022 1.022 1.051 11,227,195 1.0363 0.00%
2006-02-21 0 5.250 5.250 5.300 4.950 5.250 1,202,766 6,167,883 5.1281 1.022 1.022 1.032 0.964 1.022 6,177,351 0.9985 6.06%
2006-02-20 0 4.950 4.875 4.975 4.900 4.975 378,872 1,872,586 4.9425 0.964 0.949 0.969 0.954 0.969 1,945,869 0.9623 2.06%
2006-02-17 0 4.850 4.850 4.900 4.775 4.925 574,646 2,768,251 4.8173 0.944 0.944 0.954 0.930 0.959 2,951,355 0.9380 1.57%
2006-02-16 0 4.775 4.775 4.800 4.725 4.800 657,247 3,124,594 4.7541 0.930 0.930 0.935 0.920 0.935 3,375,590 0.9256 0.00%
2006-02-15 0 4.775 4.775 4.800 4.775 4.825 791,694 3,799,119 4.7987 0.930 0.930 0.935 0.930 0.939 4,066,104 0.9343 -0.52%
2006-02-14 0 4.800 4.775 4.800 4.775 4.800 1,132,000 5,432,650 4.7992 0.935 0.930 0.935 0.930 0.935 5,813,900 0.9344 0.52%
2006-02-13 0 4.775 4.775 4.800 4.775 4.800 964,000 4,625,150 4.7979 0.930 0.930 0.935 0.930 0.935 4,951,060 0.9342 0.53%
2006-02-10 0 4.750 4.750 4.775 4.725 4.800 410,787 1,959,858 4.7710 0.925 0.925 0.930 0.920 0.935 2,109,783 0.9289 0.00%
2006-02-09 0 4.750 4.725 4.750 4.725 4.750 534,000 2,534,800 4.7468 0.925 0.920 0.925 0.920 0.925 2,742,599 0.9242 0.53%
2006-02-08 0 4.725 4.725 4.750 4.725 4.775 608,000 2,892,700 4.7577 0.920 0.920 0.925 0.920 0.930 3,122,660 0.9264 -1.05%
2006-02-07 0 4.775 4.750 4.800 4.750 4.825 2,806,391 13,533,886 4.8225 0.930 0.925 0.935 0.925 0.939 14,413,495 0.9390 -1.04%
2006-02-06 0 4.825 4.800 4.825 4.800 4.900 501,055 2,424,659 4.8391 0.939 0.935 0.939 0.935 0.954 2,573,395 0.9422 -0.52%
2006-02-03 0 4.850 4.825 4.850 4.825 4.875 694,000 3,367,420 4.8522 0.944 0.939 0.944 0.939 0.949 3,564,352 0.9447 0.00%
2006-02-02 0 4.850 4.850 4.875 4.800 4.900 482,000 2,338,200 4.8510 0.944 0.944 0.949 0.935 0.954 2,475,530 0.9445 -1.52%
2006-02-01 0 4.925 4.900 4.925 4.875 4.925 156,000 765,450 4.9067 0.959 0.954 0.959 0.949 0.959 801,209 0.9554 0.51%
2006-01-27 0 4.900 4.875 4.925 4.875 4.900 1,169,052 5,727,997 4.8997 0.954 0.949 0.959 0.949 0.954 6,004,197 0.9540 0.51%
2006-01-26 0 4.875 4.875 4.900 4.875 4.950 1,750,000 8,575,850 4.9005 0.949 0.949 0.954 0.949 0.964 8,987,919 0.9542 -0.51%
2006-01-25 0 4.900 4.875 4.900 4.875 4.925 880,000 4,313,000 4.9011 0.954 0.949 0.954 0.949 0.959 4,519,639 0.9543 0.00%
2006-01-24 0 4.900 4.875 4.900 4.875 4.950 605,600 2,965,190 4.8963 0.954 0.949 0.954 0.949 0.964 3,110,334 0.9533 0.51%
2006-01-23 0 4.875 4.875 4.900 4.850 4.950 1,244,000 6,193,950 4.9791 0.949 0.949 0.954 0.944 0.964 6,389,127 0.9695 -2.50%
2006-01-20 0 5.000 5.000 5.050 4.950 5.150 4,036,000 20,416,756 5.0587 0.974 0.974 0.983 0.964 1.003 20,728,710 0.9850 -1.96%
2006-01-19 0 5.100 5.100 5.150 5.050 5.100 1,310,713 6,675,294 5.0929 0.993 0.993 1.003 0.983 0.993 6,731,761 0.9916 0.99%
2006-01-18 0 5.050 5.000 5.050 4.925 5.100 5,888,000 29,426,050 4.9976 0.983 0.974 0.983 0.959 0.993 30,240,496 0.9731 2.54%
2006-01-17 0 4.925 4.925 4.950 4.925 4.975 276,000 1,362,300 4.9359 0.959 0.959 0.964 0.959 0.969 1,417,523 0.9610 0.00%
2006-01-16 0 4.925 4.925 4.950 4.925 5.050 562,000 2,803,300 4.9881 0.959 0.959 0.964 0.959 0.983 2,886,406 0.9712 -1.50%
2006-01-13 0 5.000 4.950 5.000 4.800 5.050 1,700,000 8,388,850 4.9346 0.974 0.964 0.974 0.935 0.983 8,731,122 0.9608 4.17%
2006-01-12 0 4.800 4.775 4.800 4.775 4.800 1,150,000 5,501,900 4.7843 0.935 0.930 0.935 0.930 0.935 5,906,347 0.9315 1.59%
2006-01-11 0 4.725 4.725 4.750 4.700 4.775 2,792,000 13,251,500 4.7462 0.920 0.920 0.925 0.915 0.930 14,339,583 0.9241 0.00%
2006-01-10 0 4.725 4.675 4.725 4.625 4.800 1,582,000 7,415,950 4.6877 0.920 0.910 0.920 0.901 0.935 8,125,079 0.9127 -1.05%
2006-01-09 0 4.775 4.750 4.775 4.750 4.825 2,198,000 10,544,000 4.7971 0.930 0.925 0.930 0.925 0.939 11,288,827 0.9340 0.00%
2006-01-06 0 4.775 4.750 4.775 4.750 4.850 924,000 4,423,150 4.7870 0.930 0.925 0.930 0.925 0.944 4,745,621 0.9320 0.53%
2006-01-05 0 4.750 4.725 4.750 4.725 4.775 546,000 2,591,600 4.7465 0.925 0.920 0.925 0.920 0.930 2,804,231 0.9242 0.53%
2006-01-04 0 4.725 4.700 4.725 4.700 4.725 304,000 1,433,550 4.7156 0.920 0.915 0.920 0.915 0.920 1,561,330 0.9182 1.07%
2006-01-03 0 4.675 4.650 4.700 4.600 4.700 352,000 1,640,700 4.6611 0.910 0.905 0.915 0.896 0.915 1,807,856 0.9075 1.63%
2005-12-30 0 4.600 4.600 4.650 4.600 4.600 80,000 368,000 4.6000 0.896 0.896 0.905 0.896 0.896 410,876 0.8956 0.00%
2005-12-29 0 4.600 4.600 4.650 4.600 4.650 136,462 631,934 4.6308 0.896 0.896 0.905 0.896 0.905 700,863 0.9017 -1.08%
2005-12-28 0 4.650 4.625 4.650 4.575 4.650 62,000 286,150 4.6153 0.905 0.901 0.905 0.891 0.905 318,429 0.8986 1.64%
2005-12-23 0 4.575 4.575 4.625 4.550 4.575 26,000 118,500 4.5577 0.891 0.891 0.901 0.886 0.891 133,535 0.8874 1.67%
2005-12-22 0 4.500 4.500 4.550 4.500 4.575 112,000 510,250 4.5558 0.876 0.876 0.886 0.876 0.891 575,227 0.8870 -1.21%
2005-12-21 0 4.650 4.625 4.650 4.600 4.650 192,000 887,300 4.6214 0.887 0.882 0.887 0.877 0.887 1,006,670 0.8814 0.54%
2005-12-20 0 4.625 4.625 4.650 4.600 4.700 248,000 1,149,150 4.6337 0.882 0.882 0.887 0.877 0.896 1,300,281 0.8838 -1.60%
2005-12-19 0 4.700 4.675 4.700 4.525 4.700 246,000 1,140,900 4.6378 0.896 0.892 0.896 0.863 0.896 1,289,795 0.8846 3.87%
2005-12-16 0 4.525 4.525 4.550 4.500 4.550 152,000 687,900 4.5257 0.863 0.863 0.868 0.858 0.868 796,947 0.8632 -1.63%
2005-12-15 0 4.600 4.550 4.575 4.550 4.750 384,000 1,782,700 4.6424 0.877 0.868 0.873 0.868 0.906 2,013,339 0.8854 -3.16%
2005-12-14 0 4.750 4.700 4.750 4.700 4.750 606,000 2,858,850 4.7176 0.906 0.896 0.906 0.896 0.906 3,177,301 0.8998 3.26%
2005-12-13 0 4.600 4.575 4.600 4.425 4.600 730,000 3,306,350 4.5292 0.877 0.873 0.877 0.844 0.877 3,827,441 0.8639 3.95%
2005-12-12 0 4.425 4.400 4.450 4.375 4.475 564,000 2,493,700 4.4215 0.844 0.839 0.849 0.834 0.854 2,957,092 0.8433 1.72%
2005-12-09 0 4.350 4.325 4.350 4.025 4.350 1,368,000 5,792,100 4.2340 0.830 0.825 0.830 0.768 0.830 7,172,520 0.8075 8.07%
2005-12-08 0 4.025 4.000 4.025 4.025 4.075 660,000 2,662,000 4.0333 0.768 0.763 0.768 0.768 0.777 3,460,426 0.7693 -0.62%
2005-12-07 0 4.050 4.000 4.050 4.025 4.050 434,000 1,748,100 4.0279 0.772 0.763 0.772 0.768 0.772 2,275,493 0.7682 0.62%
2005-12-06 0 4.025 4.025 4.050 4.025 4.200 562,000 2,285,850 4.0673 0.768 0.768 0.772 0.768 0.801 2,946,606 0.7758 -4.17%
2005-12-05 0 4.200 4.200 4.225 4.125 4.200 450,000 1,882,950 4.1843 0.801 0.801 0.806 0.787 0.801 2,359,382 0.7981 3.70%
2005-12-02 0 4.050 4.025 4.050 4.025 4.075 1,846,000 7,460,700 4.0415 0.772 0.768 0.772 0.768 0.777 9,678,708 0.7708 0.62%
2005-12-01 0 4.025 4.000 4.025 4.000 4.125 706,403 2,850,027 4.0346 0.768 0.763 0.768 0.763 0.787 3,703,721 0.7695 -1.83%
2005-11-30 0 4.100 4.100 4.250 4.100 4.350 275,601 1,181,524 4.2871 0.782 0.782 0.811 0.782 0.830 1,444,995 0.8177 -4.09%
2005-11-29 0 4.275 4.250 4.275 4.225 4.375 369,332 1,582,761 4.2855 0.815 0.811 0.815 0.806 0.834 1,936,434 0.8174 -2.29%
2005-11-28 0 4.375 4.375 4.400 4.375 4.375 60,000 263,500 4.3917 0.834 0.834 0.839 0.834 0.834 314,584 0.8376 -0.57%
2005-11-25 0 4.400 4.300 4.450 4.400 4.400 10,000 44,000 4.4000 0.839 0.820 0.849 0.839 0.839 52,431 0.8392 0.57%
2005-11-24 0 4.375 - 4.400 4.375 4.400 130,000 571,750 4.3981 0.834 - 0.839 0.834 0.839 681,599 0.8388 -0.57%
2005-11-23 0 4.400 4.375 4.450 - - 0 0 - 0.839 0.834 0.849 - - 0 - 0.00%
2005-11-22 0 4.400 4.350 4.450 4.400 4.450 100,000 440,300 4.4030 0.839 0.830 0.849 0.839 0.849 524,307 0.8398 0.00%
2005-11-21 0 4.400 4.300 4.600 4.400 4.400 46,000 202,400 4.4000 0.839 0.820 0.877 0.839 0.839 241,181 0.8392 0.00%
2005-11-18 0 4.400 4.400 4.450 4.400 4.500 448,000 1,972,900 4.4038 0.839 0.839 0.849 0.839 0.858 2,348,896 0.8399 0.00%
2005-11-17 0 4.400 4.350 4.400 4.400 4.400 30,000 132,000 4.4000 0.839 0.830 0.839 0.839 0.839 157,292 0.8392 0.00%
2005-11-16 0 4.400 4.300 4.400 4.375 4.400 258,000 1,134,200 4.3961 0.839 0.820 0.839 0.834 0.839 1,352,712 0.8385 1.73%
2005-11-15 0 4.325 4.325 4.400 4.325 4.325 42,000 181,650 4.3250 0.825 0.825 0.839 0.825 0.825 220,209 0.8249 0.58%
2005-11-14 0 4.300 4.300 4.325 4.275 4.325 64,000 275,250 4.3008 0.820 0.820 0.825 0.815 0.825 335,557 0.8203 0.00%
2005-11-11 0 4.300 4.200 4.350 - - 0 0 - 0.820 0.801 0.830 - - 0 - 0.00%
2005-11-10 0 4.300 4.250 4.325 4.300 4.300 25,052 107,618 4.2958 0.820 0.811 0.825 0.820 0.820 131,349 0.8193 -0.58%
2005-11-09 0 4.325 4.300 4.325 4.200 4.350 872,000 3,689,300 4.2308 0.825 0.820 0.825 0.801 0.830 4,571,957 0.8069 0.58%
2005-11-08 0 4.300 4.275 4.325 4.300 4.350 194,000 837,650 4.3178 0.820 0.815 0.825 0.820 0.830 1,017,156 0.8235 -1.15%
2005-11-07 0 4.350 4.300 4.350 4.350 4.400 104,000 453,500 4.3606 0.830 0.820 0.830 0.830 0.839 545,279 0.8317 -1.69%
2005-11-04 0 4.425 4.400 4.450 4.400 4.450 176,000 779,650 4.4298 0.844 0.839 0.849 0.839 0.849 922,780 0.8449 1.72%
2005-11-03 0 4.350 4.350 4.400 4.350 4.500 674,000 2,974,400 4.4131 0.830 0.830 0.839 0.830 0.858 3,533,829 0.8417 -3.33%
2005-11-02 0 4.500 4.475 4.525 4.500 4.550 116,000 525,750 4.5323 0.858 0.854 0.863 0.858 0.868 608,196 0.8644 -1.10%
2005-11-01 0 4.550 4.525 4.575 4.550 4.600 202,000 927,000 4.5891 0.868 0.863 0.873 0.868 0.877 1,059,100 0.8753 -1.09%
2005-10-31 0 4.600 4.550 4.600 4.600 4.600 1,579,740 7,266,804 4.6000 0.877 0.868 0.877 0.877 0.877 8,282,688 0.8773 0.00%
2005-10-28 0 4.600 4.600 4.625 4.600 4.700 66,000 307,050 4.6523 0.877 0.877 0.882 0.877 0.896 346,043 0.8873 -2.65%
2005-10-27 0 4.725 4.700 4.725 4.725 4.725 436,000 2,081,400 4.7739 0.901 0.896 0.901 0.901 0.901 2,285,979 0.9105 -0.53%
2005-10-26 0 4.750 4.750 4.775 4.750 4.800 24,000 115,000 4.7917 0.906 0.906 0.911 0.906 0.915 125,834 0.9139 -1.04%
2005-10-25 0 4.800 4.525 4.800 - - 0 0 - 0.915 0.863 0.915 - - 0 - -1.54%
2005-10-24 0 4.875 4.500 4.875 - - 800 3,520 4.4000 0.930 0.858 0.930 - - 4,194 0.8392 0.00%
2005-10-21 0 4.875 4.550 4.875 - - 0 0 - 0.930 0.868 0.930 - - 0 - 0.00%
2005-10-20 0 4.875 4.700 4.875 - - 5,600 27,300 4.8750 0.930 0.896 0.930 - - 29,361 0.9298 0.00%
2005-10-19 0 4.875 4.800 4.875 4.825 4.925 66,473 322,847 4.8568 0.930 0.915 0.930 0.920 0.939 348,523 0.9263 -0.51%
2005-10-18 0 4.900 4.525 4.900 - - 4,000 19,600 4.9000 0.935 0.863 0.935 - - 20,972 0.9346 0.00%
2005-10-17 0 4.900 4.600 4.900 - - 0 0 - 0.935 0.877 0.935 - - 0 - -0.51%
2005-10-14 0 4.925 4.750 4.925 - - 0 0 - 0.939 0.906 0.939 - - 0 - 0.00%
2005-10-13 0 4.925 4.750 4.925 4.925 4.925 2,000 9,850 4.9250 0.939 0.906 0.939 0.939 0.939 10,486 0.9393 1.03%
2005-10-12 0 4.875 4.800 5.100 4.800 5.100 38,000 187,250 4.9276 0.930 0.915 0.973 0.915 0.973 199,237 0.9398 -0.51%
2005-10-10 0 4.900 4.825 5.000 4.800 4.900 34,000 165,600 4.8706 0.935 0.920 0.954 0.915 0.935 178,264 0.9290 2.08%
2005-10-07 0 4.800 4.800 4.850 - - 0 0 - 0.915 0.915 0.925 - - 0 - 0.00%
2005-10-06 0 4.800 4.800 4.900 4.750 4.800 176,000 844,300 4.7972 0.915 0.915 0.935 0.906 0.915 922,780 0.9150 0.00%
2005-10-05 0 4.800 4.750 4.800 4.800 4.850 30,000 145,000 4.8333 0.915 0.906 0.915 0.915 0.925 157,292 0.9219 -2.04%
2005-10-04 0 4.900 4.850 4.900 4.875 4.900 187,094 915,474 4.8931 0.935 0.925 0.935 0.930 0.935 980,947 0.9333 -0.51%
2005-10-03 0 4.925 4.900 4.925 4.900 4.925 454,000 2,225,050 4.9010 0.939 0.935 0.939 0.935 0.939 2,380,354 0.9348 0.51%
2005-09-30 0 4.900 4.900 4.925 4.800 4.925 518,002 2,536,760 4.8972 0.935 0.935 0.939 0.915 0.939 2,715,921 0.9340 0.51%
2005-09-29 0 4.875 4.875 4.900 4.850 4.900 130,000 633,150 4.8704 0.930 0.930 0.935 0.925 0.935 681,599 0.9289 1.56%
2005-09-28 0 4.800 4.800 4.900 4.750 4.800 68,000 326,100 4.7956 0.915 0.915 0.935 0.906 0.915 356,529 0.9147 1.05%
2005-09-27 0 4.750 4.750 4.800 4.750 4.850 166,000 796,550 4.7985 0.906 0.906 0.915 0.906 0.925 870,350 0.9152 -2.56%
2005-09-26 0 4.875 4.850 4.875 4.875 4.950 158,000 775,750 4.9098 0.930 0.925 0.930 0.930 0.944 828,405 0.9364 -2.50%
2005-09-23 0 5.000 4.975 5.000 4.975 5.100 1,188,767 5,957,135 5.0112 0.954 0.949 0.954 0.949 0.973 6,232,789 0.9558 -1.96%
2005-09-22 0 5.100 5.050 5.100 5.050 5.100 152,000 769,700 5.0638 0.973 0.963 0.973 0.963 0.973 796,947 0.9658 0.99%
2005-09-21 0 5.050 4.975 5.050 5.000 5.100 720,000 3,601,100 5.0015 0.963 0.949 0.963 0.954 0.973 3,775,011 0.9539 -0.98%
2005-09-20 0 5.100 5.050 5.150 5.100 5.150 350,000 1,802,100 5.1489 0.973 0.963 0.982 0.973 0.982 1,835,075 0.9820 -0.97%
2005-09-16 0 5.150 5.000 5.150 - - 0 0 - 0.982 0.954 0.982 - - 0 - -0.96%
2005-09-15 0 5.200 5.050 5.250 5.100 5.200 318,000 1,652,600 5.1969 0.992 0.963 1.001 0.973 0.992 1,667,296 0.9912 1.96%
2005-09-14 0 5.100 5.050 5.200 5.050 5.100 56,000 284,600 5.0821 0.973 0.963 0.992 0.963 0.973 293,612 0.9693 0.99%
2005-09-13 0 5.050 5.050 5.100 5.000 5.050 614,000 3,100,000 5.0489 0.963 0.963 0.973 0.954 0.963 3,219,245 0.9630 1.00%
2005-09-12 0 5.000 4.950 5.000 4.950 5.000 1,038,000 5,138,550 4.9504 0.954 0.944 0.954 0.944 0.954 5,442,307 0.9442 1.01%
2005-09-09 0 4.950 4.950 4.975 4.925 4.950 758,000 3,739,050 4.9328 0.944 0.944 0.949 0.939 0.944 3,974,247 0.9408 1.02%
2005-09-08 0 4.900 4.900 4.950 4.900 4.950 112,000 554,000 4.9464 0.935 0.935 0.944 0.935 0.944 587,224 0.9434 -2.00%
2005-09-07 0 5.000 4.950 5.000 5.000 5.000 36,000 179,400 4.9833 0.954 0.944 0.954 0.954 0.954 188,751 0.9505 1.01%
2005-09-06 0 4.950 4.900 5.050 4.950 4.950 14,000 69,300 4.9500 0.944 0.935 0.963 0.944 0.944 73,403 0.9441 -1.00%
2005-09-05 0 5.000 4.950 5.050 5.000 5.050 92,000 462,500 5.0272 0.954 0.944 0.963 0.954 0.963 482,362 0.9588 1.01%
2005-09-02 0 4.950 4.900 4.950 4.950 4.950 12,000 58,900 4.9083 0.944 0.935 0.944 0.944 0.944 62,917 0.9362 1.02%
2005-09-01 0 4.900 4.900 5.000 4.900 5.000 30,000 148,900 4.9633 0.935 0.935 0.954 0.935 0.954 157,292 0.9466 -1.01%
2005-08-31 0 4.950 4.900 4.950 5.000 5.050 60,000 302,500 5.0417 0.944 0.935 0.944 0.954 0.963 314,584 0.9616 -1.98%
2005-08-30 0 5.050 4.800 5.050 5.000 5.100 208,200 1,052,980 5.0575 0.963 0.915 0.963 0.954 0.973 1,091,607 0.9646 2.02%
2005-08-29 0 4.950 4.950 5.000 4.950 4.950 60,000 297,000 4.9500 0.944 0.944 0.954 0.944 0.944 314,584 0.9441 -1.98%
2005-08-26 0 5.050 4.975 5.100 5.000 5.050 26,000 130,600 5.0231 0.963 0.949 0.973 0.954 0.963 136,320 0.9580 1.00%
2005-08-25 0 5.000 4.950 5.000 4.950 5.000 48,000 239,600 4.9917 0.954 0.944 0.954 0.944 0.954 251,667 0.9521 -0.99%
2005-08-24 0 5.050 - 5.150 5.050 5.100 845,600 4,290,820 5.0743 0.963 - 0.982 0.963 0.973 4,433,540 0.9678 0.00%
2005-08-23 0 5.050 5.050 5.100 5.000 5.150 364,000 1,861,400 5.1137 0.963 0.963 0.973 0.954 0.982 1,908,478 0.9753 -1.94%
2005-08-22 0 5.150 5.100 5.150 5.150 5.150 64,000 329,600 5.1500 0.982 0.973 0.982 0.982 0.982 335,557 0.9822 0.98%
2005-08-19 0 5.100 5.050 5.100 5.100 5.200 362,000 1,859,700 5.1373 0.973 0.963 0.973 0.973 0.992 1,897,991 0.9798 -0.00%
2005-08-18 0 5.300 5.250 5.350 5.300 5.400 108,000 579,300 5.3639 0.973 0.964 0.982 0.973 0.991 588,458 0.9844 0.00%
2005-08-17 0 5.300 5.300 5.350 5.300 5.350 264,000 1,405,700 5.3246 0.973 0.973 0.982 0.973 0.982 1,438,452 0.9772 0.00%
2005-08-16 0 5.300 5.250 5.300 5.250 5.300 160,000 844,500 5.2781 0.973 0.964 0.973 0.964 0.973 871,789 0.9687 0.00%
2005-08-15 0 5.300 5.250 5.300 5.300 5.350 160,000 849,800 5.3113 0.973 0.964 0.973 0.973 0.982 871,789 0.9748 0.95%
2005-08-12 0 5.250 5.200 5.250 5.250 5.400 530,000 2,802,400 5.2875 0.964 0.954 0.964 0.964 0.991 2,887,801 0.9704 -0.94%
2005-08-11 0 5.300 5.250 5.300 5.250 5.350 742,000 3,941,300 5.3117 0.973 0.964 0.973 0.964 0.982 4,042,921 0.9749 -0.93%
2005-08-10 0 5.350 5.350 5.400 5.350 5.400 314,000 1,694,600 5.3968 0.982 0.982 0.991 0.982 0.991 1,710,886 0.9905 -0.93%
2005-08-09 0 5.400 5.350 5.450 5.400 5.450 278,000 1,509,100 5.4284 0.991 0.982 1.000 0.991 1.000 1,514,733 0.9963 -1.82%
2005-08-08 0 5.500 5.400 5.500 5.450 5.500 168,000 916,900 5.4577 1.009 0.991 1.009 1.000 1.009 915,378 1.0017 0.00%
2005-08-05 0 5.500 5.450 5.500 5.500 5.500 10,000 55,000 5.5000 1.009 1.000 1.009 1.009 1.009 54,487 1.0094 0.00%
2005-08-04 0 5.500 5.400 5.500 5.450 5.500 266,000 1,451,000 5.4549 1.009 0.991 1.009 1.000 1.009 1,449,349 1.0011 0.00%
2005-08-03 0 5.500 5.450 5.500 5.450 5.500 322,000 1,762,100 5.4724 1.009 1.000 1.009 1.000 1.009 1,754,475 1.0043 -0.90%
2005-08-02 0 5.550 5.500 5.550 5.550 5.600 982,000 5,451,900 5.5518 1.019 1.009 1.019 1.019 1.028 5,350,605 1.0189 0.00%
2005-08-01 0 5.550 5.500 5.550 5.500 5.600 374,000 2,075,800 5.5503 1.019 1.009 1.019 1.009 1.028 2,037,807 1.0186 -0.89%
2005-07-29 0 5.600 5.550 5.600 5.550 5.600 630,000 3,507,650 5.5677 1.028 1.019 1.028 1.019 1.028 3,432,669 1.0218 0.90%
2005-07-28 0 5.550 5.500 5.600 5.550 5.600 498,000 2,764,400 5.5510 1.019 1.009 1.028 1.019 1.028 2,713,443 1.0188 0.91%
2005-07-27 0 5.500 5.500 5.550 5.500 5.550 162,000 891,500 5.5031 1.009 1.009 1.019 1.009 1.019 882,686 1.0100 0.00%
2005-07-26 0 5.500 5.450 5.500 5.450 5.500 397,870 2,182,135 5.4845 1.009 1.000 1.009 1.000 1.009 2,167,867 1.0066 -0.90%
2005-07-25 0 5.550 5.500 5.600 5.500 5.600 464,000 2,574,200 5.5478 1.019 1.009 1.028 1.009 1.028 2,528,188 1.0182 0.00%
2005-07-22 0 5.550 5.500 5.550 5.550 5.700 1,086,000 6,064,000 5.5838 1.019 1.009 1.019 1.019 1.046 5,917,268 1.0248 -2.63%
2005-07-21 0 5.700 5.600 5.700 5.700 5.700 2,463 13,993 5.6813 1.046 1.028 1.046 1.046 1.046 13,420 1.0427 1.79%
2005-07-20 0 5.600 5.550 5.650 5.600 5.650 230,000 1,289,500 5.6065 1.028 1.019 1.037 1.028 1.037 1,253,197 1.0290 0.00%
2005-07-19 0 5.600 5.550 5.600 5.600 5.600 190,000 1,064,000 5.6000 1.028 1.019 1.028 1.028 1.028 1,035,249 1.0278 0.90%
2005-07-18 0 5.550 5.550 5.600 5.550 5.600 184,000 1,027,700 5.5853 1.019 1.019 1.028 1.019 1.028 1,002,557 1.0251 -0.89%
2005-07-15 0 5.600 5.550 5.600 5.550 5.600 228,000 1,273,300 5.5846 1.028 1.019 1.028 1.019 1.028 1,242,299 1.0250 -0.88%
2005-07-14 0 5.650 5.600 5.650 5.550 5.650 356,000 1,994,600 5.6028 1.037 1.028 1.037 1.019 1.037 1,939,730 1.0283 0.89%
2005-07-13 0 5.600 5.600 5.700 5.600 5.650 226,000 1,268,400 5.6124 1.028 1.028 1.046 1.028 1.037 1,231,402 1.0300 -0.88%
2005-07-12 0 5.650 5.650 5.700 5.650 5.650 38,000 214,700 5.6500 1.037 1.037 1.046 1.037 1.037 207,050 1.0369 -0.88%
2005-07-11 0 5.700 5.650 5.700 5.650 5.700 74,000 416,900 5.6338 1.046 1.037 1.046 1.037 1.046 403,202 1.0340 0.88%
2005-07-08 0 5.650 5.600 5.650 5.600 5.650 648,000 3,638,870 5.6155 1.037 1.028 1.037 1.028 1.037 3,530,745 1.0306 0.89%
2005-07-07 0 5.600 5.600 5.650 5.600 5.750 874,000 4,944,000 5.6568 1.028 1.028 1.037 1.028 1.055 4,762,147 1.0382 -1.75%
2005-07-06 0 5.700 5.700 5.750 5.700 5.700 180,527 1,028,925 5.6996 1.046 1.046 1.055 1.046 1.046 983,634 1.0460 0.00%
2005-07-05 0 5.700 5.650 5.750 5.650 5.750 368,534 2,116,571 5.7432 1.046 1.037 1.055 1.037 1.055 2,008,024 1.0541 -0.87%
2005-07-04 0 5.750 5.700 5.750 5.700 5.750 54,000 308,100 5.7056 1.055 1.046 1.055 1.046 1.055 294,229 1.0471 1.77%
2005-06-30 0 5.650 5.600 5.650 5.600 5.700 66,000 372,000 5.6364 1.037 1.028 1.037 1.028 1.046 359,613 1.0344 0.89%
2005-06-29 0 5.600 5.600 5.700 5.600 5.750 282,000 1,602,700 5.6833 1.028 1.028 1.046 1.028 1.055 1,536,528 1.0431 -2.61%
2005-06-28 0 5.750 5.700 5.750 - - 1,600 9,200 5.7500 1.055 1.046 1.055 - - 8,718 1.0553 0.00%
2005-06-27 0 5.750 5.650 5.800 5.750 5.750 396,000 2,277,000 5.7500 1.055 1.037 1.064 1.055 1.055 2,157,678 1.0553 0.00%
2005-06-24 0 5.750 5.750 5.800 5.750 5.750 314,000 1,805,500 5.7500 1.055 1.055 1.064 1.055 1.055 1,710,886 1.0553 0.00%
2005-06-23 0 5.750 5.700 5.750 5.700 5.750 230,000 1,320,700 5.7422 1.055 1.046 1.055 1.046 1.055 1,253,197 1.0539 0.00%
2005-06-22 0 5.750 5.700 5.750 5.700 5.750 68,000 390,100 5.7368 1.055 1.046 1.055 1.046 1.055 370,510 1.0529 0.00%
2005-06-21 0 5.750 5.700 5.750 5.700 5.750 36,000 205,300 5.7028 1.055 1.046 1.055 1.046 1.055 196,153 1.0466 1.77%
2005-06-20 0 5.650 5.650 5.700 5.650 5.650 8,000 45,200 5.6500 1.037 1.037 1.046 1.037 1.037 43,589 1.0369 -0.88%
2005-06-17 0 5.700 5.650 5.700 - - 0 0 - 1.046 1.037 1.046 - - 0 - -0.87%
2005-06-16 0 5.750 5.650 5.750 - - 0 0 - 1.055 1.037 1.055 - - 0 - 0.00%
2005-06-15 0 5.750 5.650 5.750 - - 160,392 920,396 5.7384 1.055 1.037 1.055 - - 873,925 1.0532 0.00%
2005-06-14 0 5.750 5.700 5.750 5.700 5.850 154,000 883,800 5.7390 1.055 1.046 1.055 1.046 1.074 839,097 1.0533 0.88%
2005-06-13 0 5.700 5.650 5.700 5.700 5.700 140,000 798,000 5.7000 1.046 1.037 1.046 1.046 1.046 762,815 1.0461 0.00%
2005-06-10 0 5.700 5.650 5.700 5.650 5.700 108,000 614,200 5.6870 1.046 1.037 1.046 1.037 1.046 588,458 1.0437 0.00%
2005-06-09 0 5.700 5.650 5.700 5.650 5.750 86,000 490,600 5.7047 1.046 1.037 1.046 1.037 1.055 468,587 1.0470 -0.87%
2005-06-08 0 5.750 5.700 5.750 5.700 5.750 4,261 24,322 5.7080 1.055 1.046 1.055 1.046 1.055 23,217 1.0476 1.77%
2005-06-07 0 5.650 5.600 5.650 5.650 5.650 82,000 463,300 5.6500 1.037 1.028 1.037 1.037 1.037 446,792 1.0369 -1.74%
2005-06-06 0 5.750 5.650 5.750 5.700 5.750 14,000 80,000 5.7143 1.055 1.037 1.055 1.046 1.055 76,282 1.0487 1.77%
2005-06-03 0 5.650 5.650 5.800 5.650 5.750 145,000 828,150 5.7114 1.037 1.037 1.064 1.037 1.055 790,059 1.0482 -2.59%
2005-06-02 0 5.800 5.650 5.800 5.650 5.800 277,000 1,579,600 5.7025 1.064 1.037 1.064 1.037 1.064 1,509,285 1.0466 0.87%
2005-06-01 0 5.750 5.700 5.750 5.700 5.750 48,000 275,400 5.7375 1.055 1.046 1.055 1.046 1.055 261,537 1.0530 0.00%
2005-05-31 0 5.750 5.700 5.800 5.750 5.800 62,000 356,600 5.7516 1.055 1.046 1.064 1.055 1.064 337,818 1.0556 -0.86%
2005-05-30 0 5.800 5.750 5.800 5.750 5.800 106,800 618,860 5.7946 1.064 1.055 1.064 1.055 1.064 581,919 1.0635 -0.85%
2005-05-27 0 5.850 5.750 5.850 5.650 5.850 414,000 2,362,760 5.7071 1.074 1.055 1.074 1.037 1.074 2,255,754 1.0474 2.63%
2005-05-26 0 5.700 5.650 5.700 5.650 5.750 84,000 476,200 5.6690 1.046 1.037 1.046 1.037 1.055 457,689 1.0404 0.00%
2005-05-25 0 5.700 5.650 5.700 5.700 5.750 162,000 924,700 5.7080 1.046 1.037 1.046 1.046 1.055 882,686 1.0476 -0.87%
2005-05-24 0 5.750 5.650 5.750 5.700 5.750 222,000 1,273,400 5.7360 1.055 1.037 1.055 1.046 1.055 1,209,607 1.0527 0.00%
2005-05-23 0 5.750 5.650 5.800 - - 0 0 - 1.055 1.037 1.064 - - 0 - 0.00%
2005-05-20 0 5.750 5.650 5.750 - - 0 0 - 1.055 1.037 1.055 - - 0 - 0.00%
2005-05-19 0 5.750 5.550 5.800 - - 0 0 - 1.055 1.019 1.064 - - 0 - 0.00%
2005-05-18 0 5.750 5.650 5.750 - - 100,000 580,900 5.8090 1.055 1.037 1.055 - - 544,868 1.0661 -1.71%
2005-05-17 0 5.850 5.850 5.900 5.700 5.850 142,000 823,600 5.8000 1.074 1.074 1.083 1.046 1.074 773,713 1.0645 2.63%
2005-05-13 0 5.700 5.600 5.800 - - 0 0 - 1.046 1.028 1.064 - - 0 - 0.00%
2005-05-12 0 5.700 5.650 5.700 5.700 5.750 24,000 137,000 5.7083 1.046 1.037 1.046 1.046 1.055 130,768 1.0477 0.00%
2005-05-11 0 5.700 5.600 5.700 5.700 5.700 49,000 279,300 5.7000 1.046 1.028 1.046 1.046 1.046 266,985 1.0461 -1.72%
2005-05-10 0 5.800 5.700 5.800 5.800 5.800 16,800 97,480 5.8024 1.064 1.046 1.064 1.064 1.064 91,538 1.0649 0.87%
2005-05-09 0 5.750 5.700 5.750 5.750 5.750 64,000 368,200 5.7531 1.055 1.046 1.055 1.055 1.055 348,716 1.0559 -0.86%
2005-05-06 0 5.800 5.750 5.800 5.750 5.800 156,000 897,300 5.7519 1.064 1.055 1.064 1.055 1.064 849,994 1.0557 0.00%
2005-05-05 0 5.800 5.750 5.800 5.750 5.850 194,000 1,125,200 5.8000 1.064 1.055 1.064 1.055 1.074 1,057,044 1.0645 0.00%
2005-05-04 0 5.800 5.700 5.750 5.750 5.800 40,000 230,300 5.7575 1.064 1.046 1.055 1.055 1.064 217,947 1.0567 0.00%
2005-05-03 0 5.800 5.800 5.850 5.750 5.800 252,800 1,450,140 5.7363 1.064 1.064 1.074 1.055 1.064 1,377,427 1.0528 1.75%
2005-04-29 0 5.700 5.700 5.800 5.650 5.750 384,000 2,189,700 5.7023 1.046 1.046 1.064 1.037 1.055 2,092,293 1.0466 -0.87%
2005-04-28 0 5.750 5.700 5.750 5.750 5.750 14,000 80,500 5.7500 1.055 1.046 1.055 1.055 1.055 76,282 1.0553 0.00%
2005-04-27 0 5.750 5.650 5.750 5.750 5.750 18,000 103,500 5.7500 1.055 1.037 1.055 1.055 1.055 98,076 1.0553 0.00%
2005-04-26 0 5.750 5.700 5.750 5.750 5.750 24,000 138,000 5.7500 1.055 1.046 1.055 1.055 1.055 130,768 1.0553 0.00%
2005-04-25 0 5.750 5.750 5.800 - - 0 0 - 1.055 1.055 1.064 - - 0 - 0.88%
2005-04-22 0 5.700 5.700 5.850 5.650 5.750 184,800 1,045,900 5.6596 1.046 1.046 1.074 1.037 1.055 1,006,916 1.0387 -0.87%
2005-04-21 0 5.750 5.650 5.750 5.700 5.750 220,281 1,259,873 5.7194 1.055 1.037 1.055 1.046 1.055 1,200,241 1.0497 0.00%
2005-04-20 0 5.750 5.700 5.750 5.700 5.750 258,400 1,485,040 5.7471 1.055 1.046 1.055 1.046 1.055 1,407,939 1.0548 -0.86%
2005-04-19 0 5.800 5.750 5.850 5.750 5.800 152,000 867,100 5.7046 1.064 1.055 1.074 1.055 1.064 828,200 1.0470 0.87%
2005-04-18 0 5.750 5.650 5.750 - - 20,000 114,000 5.7000 1.055 1.037 1.055 - - 108,974 1.0461 -0.86%
2005-04-15 0 5.800 5.750 5.800 5.750 5.800 74,000 425,800 5.7541 1.064 1.055 1.064 1.055 1.064 403,202 1.0560 -0.85%
2005-04-14 0 5.850 5.650 5.850 - - 0 0 - 1.074 1.037 1.074 - - 0 - 0.00%
2005-04-13 0 5.850 5.650 5.850 5.750 5.850 70,000 407,400 5.8200 1.074 1.037 1.074 1.055 1.074 381,408 1.0681 2.63%
2005-04-12 0 5.700 5.650 5.700 5.650 5.700 52,000 294,510 5.6637 1.046 1.037 1.046 1.037 1.046 283,331 1.0395 0.00%
2005-04-11 0 5.700 5.650 5.700 5.700 5.750 51,600 294,320 5.7039 1.046 1.037 1.046 1.046 1.055 281,152 1.0468 0.00%
2005-04-08 0 5.700 5.650 5.750 5.600 5.700 55,751 314,055 5.6332 1.046 1.037 1.055 1.028 1.046 303,769 1.0339 1.79%
2005-04-07 0 5.600 5.550 5.600 5.600 5.650 1,100,000 6,162,500 5.6023 1.028 1.019 1.028 1.028 1.037 5,993,549 1.0282 -1.75%
2005-04-06 0 5.700 5.650 5.700 5.650 5.700 186,000 1,051,100 5.6511 1.046 1.037 1.046 1.037 1.046 1,013,455 1.0371 0.00%
2005-04-04 0 5.700 5.650 5.700 5.600 5.700 596,000 3,354,400 5.6282 1.046 1.037 1.046 1.028 1.046 3,247,414 1.0329 1.79%
2005-04-01 0 5.600 5.500 5.600 5.550 5.600 620,000 3,471,052 5.5985 1.028 1.009 1.028 1.019 1.028 3,378,182 1.0275 -0.88%
2005-03-31 0 5.650 5.600 5.650 5.600 5.650 426,000 2,383,155 5.5943 1.037 1.028 1.037 1.028 1.037 2,321,138 1.0267 0.89%
2005-03-30 0 5.600 5.550 5.600 5.550 5.600 270,000 1,512,900 5.6033 1.028 1.019 1.028 1.019 1.028 1,471,144 1.0284 0.00%
2005-03-29 0 5.600 5.600 5.650 5.600 5.650 990,000 5,589,400 5.6459 1.028 1.028 1.037 1.028 1.037 5,394,194 1.0362 -0.88%
2005-03-24 0 5.650 5.600 5.650 5.600 5.650 1,688,000 9,537,702 5.6503 1.037 1.028 1.037 1.028 1.037 9,197,373 1.0370 0.89%
2005-03-23 0 5.600 5.600 5.700 5.550 5.800 612,000 3,458,700 5.6515 1.028 1.028 1.046 1.019 1.064 3,334,593 1.0372 -2.61%
2005-03-22 0 5.750 5.750 5.800 5.750 5.800 388,000 2,239,700 5.7724 1.055 1.055 1.064 1.055 1.064 2,114,088 1.0594 -1.71%
2005-03-21 0 5.850 5.750 5.850 5.850 5.850 10,000 58,500 5.8500 1.074 1.055 1.074 1.074 1.074 54,487 1.0737 0.00%
2005-03-18 0 5.850 5.750 5.850 5.750 5.850 286,000 1,649,700 5.7682 1.074 1.055 1.074 1.055 1.074 1,558,323 1.0586 0.86%
2005-03-17 0 5.800 5.750 5.800 5.700 5.850 835,400 4,831,810 5.7838 1.064 1.055 1.064 1.046 1.074 4,551,828 1.0615 0.00%
2005-03-16 0 5.800 5.750 5.800 5.800 5.850 540,000 3,143,724 5.8217 1.064 1.055 1.064 1.064 1.074 2,942,288 1.0685 -0.85%
2005-03-15 0 5.850 5.800 5.850 5.800 5.950 492,199 2,884,433 5.8603 1.074 1.064 1.074 1.064 1.092 2,681,835 1.0755 -1.68%
2005-03-14 0 5.950 5.900 5.950 5.900 5.950 212,000 1,251,000 5.9009 1.092 1.083 1.092 1.083 1.092 1,155,120 1.0830 0.85%
2005-03-11 0 5.900 5.900 5.950 5.900 5.900 298,000 1,758,200 5.9000 1.083 1.083 1.092 1.083 1.083 1,623,707 1.0828 0.00%
2005-03-10 0 5.900 5.850 5.900 5.900 5.900 968,000 5,776,144 5.9671 1.083 1.074 1.083 1.083 1.083 5,274,323 1.0951 -2.48%
2005-03-09 0 6.050 5.900 6.000 5.950 6.050 1,068,800 6,322,886 5.9159 1.110 1.083 1.101 1.092 1.110 5,823,550 1.0857 2.54%
2005-03-08 0 5.900 5.900 5.950 5.900 6.000 603,200 3,580,200 5.9353 1.083 1.083 1.092 1.083 1.101 3,286,644 1.0893 -0.84%
2005-03-07 0 5.950 5.900 5.950 5.950 5.950 426,000 2,499,018 5.8662 1.092 1.083 1.092 1.092 1.092 2,321,138 1.0766 2.59%
2005-03-04 0 5.800 5.800 5.850 5.800 6.050 392,000 2,298,600 5.8638 1.064 1.064 1.074 1.064 1.110 2,135,883 1.0762 -4.92%
2005-03-03 0 6.100 6.000 6.100 5.900 6.100 488,000 2,933,900 6.0121 1.120 1.101 1.120 1.083 1.120 2,658,956 1.1034 3.39%
2005-03-02 0 5.900 5.900 6.000 5.900 6.000 90,000 531,300 5.9033 1.083 1.083 1.101 1.083 1.101 490,381 1.0834 -1.67%
2005-03-01 0 6.000 5.900 6.000 5.950 6.000 154,000 918,030 5.9612 1.101 1.083 1.101 1.092 1.101 839,097 1.0941 -0.83%
2005-02-28 0 6.050 5.900 6.050 5.900 6.050 368,000 2,208,500 6.0014 1.110 1.083 1.110 1.083 1.110 2,005,115 1.1014 0.83%
2005-02-25 0 6.000 5.950 6.000 5.900 6.000 73,694 438,341 5.9481 1.101 1.092 1.101 1.083 1.101 401,535 1.0917 0.00%
2005-02-24 0 6.000 6.000 6.050 5.850 6.050 650,364 3,848,562 5.9176 1.101 1.101 1.110 1.074 1.110 3,543,626 1.0861 1.69%
2005-02-23 0 5.900 5.850 5.900 5.750 5.900 382,000 2,216,100 5.8013 1.083 1.074 1.083 1.055 1.083 2,081,396 1.0647 0.85%
2005-02-22 0 5.850 5.800 5.850 5.850 5.900 340,000 1,989,850 5.8525 1.074 1.064 1.074 1.074 1.083 1,852,552 1.0741 -0.85%
2005-02-21 0 5.900 5.800 5.900 5.850 5.900 32,000 187,300 5.8531 1.083 1.064 1.083 1.074 1.083 174,358 1.0742 0.00%
2005-02-18 0 5.900 5.750 5.900 5.800 6.000 52,000 305,800 5.8808 1.083 1.055 1.083 1.064 1.101 283,331 1.0793 -1.67%
2005-02-17 0 6.000 5.800 6.000 6.000 6.050 26,000 156,100 6.0038 1.101 1.064 1.101 1.101 1.110 141,666 1.1019 -0.83%
2005-02-16 0 6.050 5.850 6.050 - - 22,000 132,550 6.0250 1.110 1.074 1.110 - - 119,871 1.1058 0.00%
2005-02-15 0 6.050 5.850 6.050 6.000 6.050 4,000 24,100 6.0250 1.110 1.074 1.110 1.101 1.110 21,795 1.1058 0.00%
2005-02-14 0 6.050 5.950 6.050 5.900 6.050 125,750 754,463 5.9997 1.110 1.092 1.110 1.083 1.110 685,172 1.1011 0.83%
2005-02-08 0 6.000 5.900 6.000 6.000 6.050 20,000 120,500 6.0250 1.101 1.083 1.101 1.101 1.110 108,974 1.1058 -0.83%
2005-02-07 0 6.050 5.900 6.050 5.900 6.050 472,960 2,804,020 5.9287 1.110 1.083 1.110 1.083 1.110 2,577,008 1.0881 2.54%
2005-02-04 0 5.900 5.700 5.900 5.700 5.900 620,000 3,550,400 5.7265 1.083 1.046 1.083 1.046 1.083 3,378,182 1.0510 0.00%
2005-02-03 0 5.900 5.750 5.900 - - 2,000 11,800 5.9000 1.083 1.055 1.083 - - 10,897 1.0828 -0.84%
2005-02-02 0 5.950 5.900 5.950 5.900 5.950 166,000 979,500 5.9006 1.092 1.083 1.092 1.083 1.092 904,481 1.0829 0.00%
2005-02-01 0 5.950 5.950 6.000 5.900 6.000 556,000 3,298,400 5.9324 1.092 1.092 1.101 1.083 1.101 3,029,467 1.0888 1.71%
2005-01-31 0 5.850 5.850 5.900 5.700 5.900 156,000 910,400 5.8359 1.074 1.074 1.083 1.046 1.083 849,994 1.0711 0.00%
2005-01-28 0 5.850 5.850 5.900 5.850 5.850 246,000 1,429,500 5.8110 1.074 1.074 1.083 1.074 1.074 1,340,376 1.0665 1.74%
2005-01-27 0 5.750 5.750 5.850 5.750 5.800 182,000 1,046,700 5.7511 1.055 1.055 1.074 1.055 1.064 991,660 1.0555 0.00%
2005-01-26 0 5.750 5.700 5.750 5.750 5.800 22,000 126,600 5.7545 1.055 1.046 1.055 1.055 1.064 119,871 1.0561 0.00%
2005-01-25 0 5.750 5.750 5.850 5.750 5.750 50,000 287,500 5.7500 1.055 1.055 1.074 1.055 1.055 272,434 1.0553 -1.71%
2005-01-24 0 5.850 5.600 5.850 - - 0 0 - 1.074 1.028 1.074 - - 0 - -0.85%
2005-01-21 0 5.900 5.650 5.900 - - 0 0 - 1.083 1.037 1.083 - - 0 - 0.00%
2005-01-20 0 5.900 5.750 5.900 5.750 5.900 34,000 199,700 5.8735 1.083 1.055 1.083 1.055 1.083 185,255 1.0780 0.00%
2005-01-19 0 5.900 5.750 5.900 - - 0 0 - 1.083 1.055 1.083 - - 0 - 0.00%
2005-01-18 0 5.900 5.800 5.900 5.850 5.900 78,800 462,920 5.8746 1.083 1.064 1.083 1.074 1.083 429,356 1.0782 0.00%
2005-01-17 0 5.900 5.850 5.900 - - 0 0 - 1.083 1.074 1.083 - - 0 - 0.00%
2005-01-14 0 5.900 5.850 5.900 5.900 5.900 360,000 2,124,000 5.9000 1.083 1.074 1.083 1.083 1.083 1,961,525 1.0828 0.00%
2005-01-13 0 5.900 5.850 5.900 5.900 5.950 188,000 1,109,600 5.9021 1.083 1.074 1.083 1.083 1.092 1,024,352 1.0832 -1.67%
2005-01-12 0 6.000 5.850 6.000 5.800 6.000 130,001 757,006 5.8231 1.101 1.074 1.101 1.064 1.101 708,334 1.0687 2.56%
2005-01-11 0 5.850 5.850 5.900 5.800 5.800 118,000 684,400 5.8000 1.074 1.074 1.083 1.064 1.064 642,944 1.0645 0.86%
2005-01-10 0 5.800 5.700 5.800 5.750 5.900 214,000 1,241,200 5.8000 1.064 1.046 1.064 1.055 1.083 1,166,018 1.0645 -1.69%
2005-01-07 0 5.900 5.850 5.900 5.850 5.900 212,000 1,256,468 5.9267 1.083 1.074 1.083 1.074 1.083 1,155,120 1.0877 -0.84%
2005-01-06 0 5.950 5.900 6.000 5.700 6.050 320,000 1,899,500 5.9359 1.092 1.083 1.101 1.046 1.110 1,743,578 1.0894 3.48%
2005-01-05 0 5.750 5.700 5.800 5.650 5.750 490,000 2,783,400 5.6804 1.055 1.046 1.064 1.037 1.055 2,669,854 1.0425 0.00%
2005-01-04 0 5.750 5.750 5.800 5.700 5.750 230,000 1,321,500 5.7457 1.055 1.055 1.064 1.046 1.055 1,253,197 1.0545 0.00%
2005-01-03 0 5.750 5.750 5.800 5.700 5.800 82,000 470,300 5.7354 1.055 1.055 1.064 1.046 1.064 446,792 1.0526 -0.86%
2004-12-31 0 5.800 5.750 5.800 5.750 5.800 18,000 103,600 5.7556 1.064 1.055 1.064 1.055 1.064 98,076 1.0563 0.87%
2004-12-30 0 5.750 5.700 5.750 5.700 5.800 798,000 4,555,100 5.7081 1.055 1.046 1.055 1.046 1.064 4,348,047 1.0476 0.88%
2004-12-29 0 5.700 5.650 5.700 5.700 5.700 456,800 2,603,760 5.7000 1.046 1.037 1.046 1.046 1.046 2,488,957 1.0461 0.88%
2004-12-28 0 5.650 5.650 5.700 - - 0 0 - 1.037 1.037 1.046 - - 0 - 0.00%
2004-12-24 0 5.650 5.650 5.800 5.650 5.700 108,000 614,200 5.6870 1.037 1.037 1.064 1.037 1.046 588,458 1.0437 -0.88%
2004-12-23 0 5.700 5.650 5.700 5.650 5.700 424,000 2,409,094 5.6818 1.046 1.037 1.046 1.037 1.046 2,310,241 1.0428 0.00%
2004-12-22 0 5.700 5.650 5.700 5.650 5.700 324,000 1,860,900 5.7435 1.046 1.037 1.046 1.037 1.046 1,765,373 1.0541 -0.09%
2004-12-21 0 5.800 5.800 5.850 5.750 5.800 208,000 1,205,400 5.7952 1.047 1.047 1.056 1.038 1.047 1,152,198 1.0462 0.00%
2004-12-20 0 5.800 5.750 5.850 5.750 5.800 278,000 1,609,500 5.7896 1.047 1.038 1.056 1.038 1.047 1,539,957 1.0452 0.87%
2004-12-17 0 5.750 5.700 5.750 5.700 5.800 166,000 956,700 5.7633 1.038 1.029 1.038 1.029 1.047 919,543 1.0404 -0.86%
2004-12-16 0 5.800 5.750 5.800 5.750 5.850 142,000 829,500 5.8415 1.047 1.038 1.047 1.038 1.056 786,597 1.0545 -0.85%
2004-12-15 0 5.850 5.750 5.850 5.850 5.850 194,000 1,126,356 5.8060 1.056 1.038 1.056 1.056 1.056 1,074,646 1.0481 0.00%
2004-12-14 0 5.850 5.750 5.850 5.800 5.850 96,000 557,000 5.8021 1.056 1.038 1.056 1.047 1.056 531,784 1.0474 0.86%
2004-12-13 0 5.800 5.800 5.950 5.750 5.800 478,000 2,804,800 5.8678 1.047 1.047 1.074 1.038 1.047 2,647,839 1.0593 -0.85%
2004-12-10 0 5.850 5.800 5.900 5.850 5.900 44,000 257,900 5.8614 1.056 1.047 1.065 1.056 1.065 243,734 1.0581 -1.68%
2004-12-09 0 5.950 5.800 5.950 5.750 5.950 26,000 150,700 5.7962 1.074 1.047 1.074 1.038 1.074 144,025 1.0463 0.85%
2004-12-08 0 5.900 5.900 5.950 5.900 6.000 72,000 429,400 5.9639 1.065 1.065 1.074 1.065 1.083 398,838 1.0766 -1.67%
2004-12-07 0 6.000 5.950 6.000 - - 0 0 - 1.083 1.074 1.083 - - 0 - 0.00%
2004-12-06 0 6.000 5.950 6.000 6.000 6.000 44,000 264,000 6.0000 1.083 1.074 1.083 1.083 1.083 243,734 1.0831 0.00%
2004-12-03 0 6.000 5.950 6.000 6.000 6.000 2,000 12,000 6.0000 1.083 1.074 1.083 1.083 1.083 11,079 1.0831 0.84%
2004-12-02 0 5.950 5.950 6.000 5.900 5.950 54,000 319,700 5.9204 1.074 1.074 1.083 1.065 1.074 299,128 1.0688 0.85%
2004-12-01 0 5.900 5.900 5.950 5.850 6.000 222,000 1,319,100 5.9419 1.065 1.065 1.074 1.056 1.083 1,229,750 1.0727 -0.84%
2004-11-30 0 5.950 5.900 6.050 5.950 5.950 2,000 11,900 5.9500 1.074 1.065 1.092 1.074 1.074 11,079 1.0741 0.85%
2004-11-29 0 5.900 5.900 6.250 5.900 6.000 60,000 355,800 5.9300 1.065 1.065 1.128 1.065 1.083 332,365 1.0705 0.00%
2004-11-26 0 5.900 5.900 6.050 5.900 6.000 238,000 1,416,400 5.9513 1.065 1.065 1.092 1.065 1.083 1,318,380 1.0743 -1.67%
2004-11-25 0 6.000 6.000 6.050 6.000 6.050 56,000 337,800 6.0321 1.083 1.083 1.092 1.083 1.092 310,207 1.0889 -0.83%
2004-11-24 0 6.050 6.000 6.050 6.000 6.050 136,000 819,000 6.0221 1.092 1.083 1.092 1.083 1.092 753,360 1.0871 0.83%
2004-11-23 0 6.000 5.950 6.000 5.900 6.000 114,110 680,844 5.9666 1.083 1.074 1.083 1.065 1.083 632,102 1.0771 0.00%
2004-11-22 0 6.000 5.850 6.000 - - 0 0 - 1.083 1.056 1.083 - - 0 - 0.00%
2004-11-19 0 6.000 5.900 6.000 - - 0 0 - 1.083 1.065 1.083 - - 0 - 0.00%
2004-11-18 0 6.000 5.950 6.000 6.000 6.000 14,000 84,000 6.0000 1.083 1.074 1.083 1.083 1.083 77,552 1.0831 0.00%
2004-11-17 0 6.000 5.900 6.000 6.000 6.000 34,000 204,000 6.0000 1.083 1.065 1.083 1.083 1.083 188,340 1.0831 0.00%
2004-11-16 0 6.000 5.900 6.000 6.000 6.000 20,000 120,000 6.0000 1.083 1.065 1.083 1.083 1.083 110,788 1.0831 -0.83%
2004-11-15 0 6.050 6.000 6.050 6.000 6.050 14,000 84,200 6.0143 1.092 1.083 1.092 1.083 1.092 77,552 1.0857 1.68%
2004-11-12 0 5.950 5.950 6.000 5.900 5.950 226,000 1,333,500 5.9004 1.074 1.074 1.083 1.065 1.074 1,251,907 1.0652 1.71%
2004-11-11 0 5.850 5.850 5.900 5.850 6.000 366,000 2,159,100 5.8992 1.056 1.056 1.065 1.056 1.083 2,027,425 1.0649 -0.85%
2004-11-10 0 5.900 5.900 5.950 5.900 5.900 210,000 1,239,000 5.9000 1.065 1.065 1.074 1.065 1.065 1,163,277 1.0651 0.85%
2004-11-09 0 5.850 5.850 5.900 5.850 5.900 302,000 1,778,400 5.8887 1.056 1.056 1.065 1.056 1.065 1,672,903 1.0631 -0.85%
2004-11-08 0 5.900 5.850 5.950 5.900 6.050 92,000 552,200 6.0022 1.065 1.056 1.074 1.065 1.092 509,626 1.0835 -2.48%
2004-11-05 0 6.050 5.950 6.050 6.000 6.100 242,000 1,452,900 6.0037 1.092 1.074 1.092 1.083 1.101 1,340,538 1.0838 0.00%
2004-11-04 1 - - - - - 0 0 - 1.092 - - - - 0 - 0.00%
2004-11-03 0 6.050 5.900 6.000 6.000 6.100 286,000 1,724,600 6.0301 1.092 1.065 1.083 1.083 1.101 1,584,272 1.0886 0.83%
2004-11-02 0 6.000 6.000 6.050 6.000 6.050 4,000 24,100 6.0250 1.083 1.083 1.092 1.083 1.092 22,158 1.0877 0.00%
2004-11-01 0 6.000 5.950 6.050 5.850 6.000 244,000 1,459,500 5.9816 1.083 1.074 1.092 1.056 1.083 1,351,617 1.0798 0.84%
2004-10-29 0 5.950 5.900 5.950 5.850 5.950 86,000 511,300 5.9453 1.074 1.065 1.074 1.056 1.074 476,389 1.0733 -0.83%
2004-10-28 0 6.000 5.950 6.000 6.050 6.050 2,000 12,100 6.0500 1.083 1.074 1.083 1.092 1.092 11,079 1.0922 0.84%
2004-10-27 0 5.950 5.900 5.950 5.900 6.000 58,000 343,000 5.9138 1.074 1.065 1.074 1.065 1.083 321,286 1.0676 0.85%
2004-10-26 0 5.900 5.950 6.050 5.900 5.950 48,000 284,000 5.9167 1.065 1.074 1.092 1.065 1.074 265,892 1.0681 0.00%
2004-10-25 0 5.900 5.850 5.900 5.900 5.900 210,000 1,239,000 5.9000 1.065 1.056 1.065 1.065 1.065 1,163,277 1.0651 -2.48%
2004-10-21 0 6.050 5.950 6.050 6.050 6.050 60,000 363,000 6.0500 1.092 1.074 1.092 1.092 1.092 332,365 1.0922 0.00%
2004-10-20 0 6.050 6.000 6.050 6.000 6.050 16,000 96,200 6.0125 1.092 1.083 1.092 1.083 1.092 88,631 1.0854 0.83%
2004-10-19 0 6.000 6.000 6.100 - - 116,000 696,000 6.0000 1.083 1.083 1.101 - - 642,572 1.0831 0.00%
2004-10-18 0 6.000 6.000 6.050 6.000 6.000 2,000 12,000 6.0000 1.083 1.083 1.092 1.083 1.083 11,079 1.0831 -1.64%
2004-10-15 0 6.100 6.000 6.100 - - 0 0 - 1.101 1.083 1.101 - - 0 - 0.00%
2004-10-14 0 6.100 6.000 6.100 5.900 6.100 54,000 326,700 6.0500 1.101 1.083 1.101 1.065 1.101 299,128 1.0922 1.67%
2004-10-13 0 6.000 6.000 6.050 6.000 6.050 126,000 759,200 6.0254 1.083 1.083 1.092 1.083 1.092 697,966 1.0877 -0.83%
2004-10-12 0 6.050 6.000 6.050 6.000 6.050 32,000 193,100 6.0344 1.092 1.083 1.092 1.083 1.092 177,261 1.0894 0.00%
2004-10-11 0 6.050 6.000 6.050 6.050 6.100 108,000 653,500 6.0509 1.092 1.083 1.092 1.092 1.101 598,257 1.0923 -1.63%
2004-10-08 0 6.150 6.100 6.150 6.100 6.150 210,000 1,268,600 6.0410 1.110 1.101 1.110 1.101 1.110 1,163,277 1.0905 1.65%
2004-10-07 0 6.050 6.000 6.050 6.000 6.050 110,000 664,100 6.0373 1.092 1.083 1.092 1.083 1.092 609,335 1.0899 0.83%
2004-10-06 0 6.000 6.000 6.050 5.950 6.000 1,264,000 7,583,900 5.9999 1.083 1.083 1.092 1.074 1.083 7,001,818 1.0831 0.00%
2004-10-05 0 6.000 5.950 6.050 5.950 6.000 136,000 812,600 5.9750 1.083 1.074 1.092 1.074 1.083 753,360 1.0786 0.84%
2004-10-04 0 5.950 5.900 6.000 5.900 6.000 196,000 1,165,700 5.9474 1.074 1.065 1.083 1.065 1.083 1,085,725 1.0737 -0.83%
2004-09-30 0 6.000 6.000 6.050 6.000 6.050 224,000 1,337,800 5.9723 1.083 1.083 1.092 1.083 1.092 1,240,828 1.0782 0.84%
2004-09-28 0 5.950 5.900 6.050 5.950 5.950 8,000 47,600 5.9500 1.074 1.065 1.092 1.074 1.074 44,315 1.0741 0.85%
2004-09-27 0 5.900 5.900 6.050 5.800 5.900 12,000 69,800 5.8167 1.065 1.065 1.092 1.047 1.065 66,473 1.0501 0.85%
2004-09-24 0 5.850 5.850 5.950 5.850 6.000 38,000 224,900 5.9184 1.056 1.056 1.074 1.056 1.083 210,498 1.0684 -2.50%
2004-09-23 0 6.000 6.000 6.200 5.900 6.000 50,000 296,100 5.9220 1.083 1.083 1.119 1.065 1.083 276,971 1.0691 1.69%
2004-09-22 0 5.900 5.850 5.950 5.900 5.950 126,000 748,400 5.9397 1.065 1.056 1.074 1.065 1.074 697,966 1.0723 0.00%
2004-09-21 0 5.900 5.900 5.950 5.850 5.950 260,000 1,533,400 5.8977 1.065 1.065 1.074 1.056 1.074 1,440,247 1.0647 1.72%
2004-09-20 0 5.800 5.800 5.950 5.750 5.900 118,000 690,000 5.8475 1.047 1.047 1.074 1.038 1.065 653,651 1.0556 -1.69%
2004-09-17 0 5.900 5.900 5.950 5.900 5.950 48,000 283,700 5.9104 1.065 1.065 1.074 1.065 1.074 265,892 1.0670 -0.84%
2004-09-16 0 5.950 5.900 5.950 5.950 5.950 2,000 11,900 5.9500 1.074 1.065 1.074 1.074 1.074 11,079 1.0741 0.85%
2004-09-15 0 5.900 5.800 5.900 5.900 5.950 64,000 377,800 5.9031 1.065 1.047 1.065 1.065 1.074 354,522 1.0657 0.00%
2004-09-14 0 5.900 5.800 5.900 - - 0 0 - 1.065 1.047 1.065 - - 0 - 0.00%
2004-09-13 0 5.900 5.800 5.950 5.800 5.950 270,000 1,590,600 5.8911 1.065 1.047 1.074 1.047 1.074 1,495,641 1.0635 0.00%
2004-09-10 0 5.900 5.850 5.900 5.900 5.900 108,000 637,200 5.9000 1.065 1.056 1.065 1.065 1.065 598,257 1.0651 0.00%
2004-09-09 0 5.900 5.850 5.900 5.900 5.900 8,000 47,200 5.9000 1.065 1.056 1.065 1.065 1.065 44,315 1.0651 0.00%
2004-09-08 0 5.900 5.900 5.950 5.900 6.000 116,000 685,000 5.9052 1.065 1.065 1.074 1.065 1.083 642,572 1.0660 -0.84%
2004-09-07 0 5.950 5.900 5.950 5.850 5.950 52,000 306,400 5.8923 1.074 1.065 1.074 1.056 1.074 288,049 1.0637 0.85%
2004-09-06 0 5.900 5.800 5.900 5.900 5.900 292,000 1,722,800 5.9000 1.065 1.047 1.065 1.065 1.065 1,617,509 1.0651 0.85%
2004-09-03 0 5.850 5.800 5.950 5.850 5.900 1,030,000 6,075,900 5.8989 1.056 1.047 1.074 1.056 1.065 5,705,595 1.0649 -0.85%
2004-09-02 0 5.900 5.800 5.900 5.800 5.900 234,000 1,362,600 5.8231 1.065 1.047 1.065 1.047 1.065 1,296,223 1.0512 2.61%
2004-09-01 0 5.750 5.700 5.750 5.700 5.900 114,000 655,300 5.7482 1.038 1.029 1.038 1.029 1.065 631,493 1.0377 -2.54%
2004-08-31 0 5.900 5.800 5.900 5.900 5.900 10,000 59,000 5.9000 1.065 1.047 1.065 1.065 1.065 55,394 1.0651 0.00%
2004-08-30 0 5.900 5.700 5.900 - - 0 0 - 1.065 1.029 1.065 - - 0 - 0.00%
2004-08-27 0 5.900 5.700 5.900 5.800 5.900 14,000 81,400 5.8143 1.065 1.029 1.065 1.047 1.065 77,552 1.0496 0.00%
2004-08-26 0 5.900 5.800 5.900 5.900 5.900 2,000 11,800 5.9000 1.065 1.047 1.065 1.065 1.065 11,079 1.0651 0.85%
2004-08-25 0 5.850 5.700 5.900 5.700 5.850 8,000 45,900 5.7375 1.056 1.029 1.065 1.029 1.056 44,315 1.0358 0.86%
2004-08-24 0 5.800 5.700 5.800 5.800 5.800 2,000 11,600 5.8000 1.047 1.029 1.047 1.047 1.047 11,079 1.0470 -0.85%
2004-08-23 0 5.850 5.700 5.850 5.850 5.850 2,000 11,700 5.8500 1.056 1.029 1.056 1.056 1.056 11,079 1.0561 0.00%
2004-08-20 0 5.850 5.800 5.850 5.850 6.000 28,000 164,400 5.8714 1.056 1.047 1.056 1.056 1.083 155,104 1.0599 0.00%
2004-08-19 0 5.850 5.850 5.900 5.700 5.800 4,000 23,000 5.7500 1.056 1.056 1.065 1.029 1.047 22,158 1.0380 4.46%
2004-08-18 0 5.600 5.600 5.900 5.600 5.800 178,000 1,031,200 5.7933 1.011 1.011 1.065 1.011 1.047 986,015 1.0458 -2.61%
2004-08-17 0 5.750 5.750 5.850 5.750 5.950 40,000 233,900 5.8475 1.038 1.038 1.056 1.038 1.074 221,577 1.0556 -2.54%
2004-08-16 0 5.900 5.800 5.900 5.900 5.900 2,000 11,800 5.9000 1.065 1.047 1.065 1.065 1.065 11,079 1.0651 0.85%
2004-08-13 0 6.050 6.000 6.100 6.000 6.100 68,000 410,000 6.0294 1.056 1.047 1.065 1.047 1.065 389,558 1.0525 0.00%
2004-08-12 0 6.050 6.000 6.050 5.950 6.100 34,000 205,300 6.0382 1.056 1.047 1.056 1.039 1.065 194,779 1.0540 -0.82%
2004-08-11 0 6.100 6.050 6.100 6.100 6.100 72,000 439,200 6.1000 1.065 1.056 1.065 1.065 1.065 412,473 1.0648 0.83%
2004-08-10 0 6.050 6.000 6.100 6.000 6.050 92,000 552,100 6.0011 1.056 1.047 1.065 1.047 1.056 527,049 1.0475 0.83%
2004-08-09 0 6.000 5.950 6.000 - - 0 0 - 1.047 1.039 1.047 - - 0 - 0.00%
2004-08-06 0 6.000 5.950 6.000 5.950 6.100 124,000 740,900 5.9750 1.047 1.039 1.047 1.039 1.065 710,370 1.0430 -1.64%
2004-08-05 0 6.100 6.050 6.100 6.100 6.100 126,000 768,600 6.1000 1.065 1.056 1.065 1.065 1.065 721,828 1.0648 0.00%
2004-08-04 0 6.100 5.900 6.100 - - 178,000 1,084,960 6.0953 1.065 1.030 1.065 - - 1,019,725 1.0640 0.00%
2004-08-03 0 6.100 6.000 6.100 6.000 6.150 40,000 242,600 6.0650 1.065 1.047 1.065 1.047 1.074 229,152 1.0587 0.00%
2004-08-02 0 6.100 5.900 6.100 6.100 6.100 12,000 73,200 6.1000 1.065 1.030 1.065 1.065 1.065 68,746 1.0648 0.00%
2004-07-30 0 6.100 5.950 6.100 6.050 6.150 54,000 330,100 6.1130 1.065 1.039 1.065 1.056 1.074 309,355 1.0671 1.67%
2004-07-29 0 6.000 5.950 6.000 6.000 6.000 352,000 2,132,375 6.0579 1.047 1.039 1.047 1.047 1.047 2,016,536 1.0574 -1.64%
2004-07-28 0 6.100 6.000 6.100 6.050 6.100 76,000 463,300 6.0961 1.065 1.047 1.065 1.056 1.065 435,388 1.0641 -0.81%
2004-07-27 0 6.150 6.000 6.150 - - 0 0 - 1.074 1.047 1.074 - - 0 - 0.00%
2004-07-26 0 6.150 6.100 6.150 - - 272,000 1,681,216 6.1809 1.074 1.065 1.074 - - 1,558,232 1.0789 -0.81%
2004-07-23 0 6.200 6.100 6.250 5.950 6.200 44,000 271,100 6.1614 1.082 1.065 1.091 1.039 1.082 252,067 1.0755 0.81%
2004-07-22 0 6.150 6.050 6.150 5.750 6.150 434,000 2,547,000 5.8687 1.074 1.056 1.074 1.004 1.074 2,486,297 1.0244 1.65%
2004-07-21 0 6.050 5.900 6.050 6.000 6.100 166,000 1,008,800 6.0771 1.056 1.030 1.056 1.047 1.065 950,980 1.0608 -0.82%
2004-07-20 0 6.100 6.000 6.100 6.050 6.150 18,000 109,400 6.0778 1.065 1.047 1.065 1.056 1.074 103,118 1.0609 0.00%
2004-07-19 0 6.100 6.100 6.150 5.900 6.050 84,000 503,500 5.9940 1.065 1.065 1.074 1.030 1.056 481,219 1.0463 0.83%
2004-07-16 0 6.050 5.850 6.050 - - 0 0 - 1.056 1.021 1.056 - - 0 - -0.82%
2004-07-15 0 6.100 5.650 6.100 6.100 6.100 2,000 12,200 6.1000 1.065 0.986 1.065 1.065 1.065 11,458 1.0648 0.83%
2004-07-14 0 6.050 6.000 6.050 6.050 6.050 2,000 12,100 6.0500 1.056 1.047 1.056 1.056 1.056 11,458 1.0561 1.68%
2004-07-13 0 5.950 5.950 6.200 5.900 5.950 76,000 452,000 5.9474 1.039 1.039 1.082 1.030 1.039 435,388 1.0382 -1.65%
2004-07-12 0 6.050 5.950 6.100 6.050 6.200 133,200 808,940 6.0731 1.056 1.039 1.065 1.056 1.082 763,075 1.0601 -1.63%
2004-07-09 0 6.150 6.050 6.150 6.150 6.150 238,000 1,478,442 6.2119 1.074 1.056 1.074 1.074 1.074 1,363,453 1.0843 -1.60%
2004-07-08 0 6.250 6.200 6.300 6.200 6.250 54,000 337,200 6.2444 1.091 1.082 1.100 1.082 1.091 309,355 1.0900 0.81%
2004-07-07 0 6.200 6.150 6.200 6.150 6.200 24,000 147,700 6.1542 1.082 1.074 1.082 1.074 1.082 137,491 1.0743 0.81%
2004-07-06 0 6.150 6.150 6.200 6.050 6.200 94,000 573,500 6.1011 1.074 1.074 1.082 1.056 1.082 538,507 1.0650 1.65%
2004-07-05 0 6.050 6.050 6.150 6.050 6.150 200,000 1,218,200 6.0910 1.056 1.056 1.074 1.056 1.074 1,145,759 1.0632 1.68%
2004-07-02 0 5.950 5.950 6.000 - - 4,000 23,200 5.8000 1.039 1.039 1.047 - - 22,915 1.0124 1.71%
2004-06-30 0 5.850 5.850 6.000 5.750 5.800 18,000 103,900 5.7722 1.021 1.021 1.047 1.004 1.012 103,118 1.0076 0.86%
2004-06-29 0 5.800 5.700 6.000 5.700 5.800 36,000 207,500 5.7639 1.012 0.995 1.047 0.995 1.012 206,237 1.0061 2.65%
2004-06-28 0 5.650 5.650 5.700 5.650 5.700 196,000 1,115,400 5.6908 0.986 0.986 0.995 0.986 0.995 1,122,844 0.9934 -0.88%
2004-06-25 0 5.700 5.700 5.800 5.700 5.750 10,000 57,100 5.7100 0.995 0.995 1.012 0.995 1.004 57,288 0.9967 0.00%
2004-06-24 0 5.700 5.700 5.750 5.600 5.700 44,000 247,900 5.6341 0.995 0.995 1.004 0.978 0.995 252,067 0.9835 0.88%
2004-06-23 0 5.650 5.650 5.700 5.600 5.650 10,000 56,100 5.6100 0.986 0.986 0.995 0.978 0.986 57,288 0.9793 0.89%
2004-06-21 0 5.600 5.550 5.600 5.600 5.700 116,000 651,800 5.6190 0.978 0.969 0.978 0.978 0.995 664,540 0.9808 -1.75%
2004-06-18 0 5.700 5.600 5.700 5.600 5.700 160,000 900,300 5.6269 0.995 0.978 0.995 0.978 0.995 916,607 0.9822 0.00%
2004-06-17 0 5.700 5.700 5.750 5.650 5.700 128,000 727,600 5.6844 0.995 0.995 1.004 0.986 0.995 733,286 0.9922 0.00%
2004-06-16 0 5.700 5.700 5.750 - - 0 0 - 0.995 0.995 1.004 - - 0 - 0.00%
2004-06-15 0 5.700 5.700 5.750 5.650 5.800 36,000 205,800 5.7167 0.995 0.995 1.004 0.986 1.012 206,237 0.9979 0.00%
2004-06-14 0 5.700 5.650 5.750 5.700 5.750 28,000 160,000 5.7143 0.995 0.986 1.004 0.995 1.004 160,406 0.9975 -0.87%
2004-06-11 0 5.750 5.700 5.800 5.750 5.750 86,000 494,500 5.7500 1.004 0.995 1.012 1.004 1.004 492,676 1.0037 0.00%
2004-06-10 0 5.750 5.700 5.750 5.700 5.800 130,000 747,400 5.7492 1.004 0.995 1.004 0.995 1.012 744,743 1.0036 0.88%
2004-06-09 0 5.700 5.700 5.750 5.700 5.800 18,000 103,300 5.7389 0.995 0.995 1.004 0.995 1.012 103,118 1.0018 -0.87%
2004-06-08 0 5.750 5.650 5.750 5.750 5.800 20,000 115,100 5.7550 1.004 0.986 1.004 1.004 1.012 114,576 1.0046 0.00%
2004-06-07 0 5.750 5.650 5.750 5.550 5.750 64,622 370,259 5.7296 1.004 0.986 1.004 0.969 1.004 370,206 1.0001 0.88%
2004-06-04 0 5.700 5.700 5.750 - - 0 0 - 0.995 0.995 1.004 - - 0 - 0.88%
2004-06-03 0 5.650 5.650 5.700 5.650 5.650 18,000 101,700 5.6500 0.986 0.986 0.995 0.986 0.986 103,118 0.9862 -0.88%
2004-06-02 0 5.700 5.650 5.700 5.600 5.750 74,000 423,300 5.7203 0.995 0.986 0.995 0.978 1.004 423,931 0.9985 0.00%
2004-06-01 0 5.700 5.650 5.750 5.650 5.750 400,000 2,293,700 5.7343 0.995 0.986 1.004 0.986 1.004 2,291,518 1.0010 -1.72%
2004-05-31 0 5.800 5.750 5.800 5.800 5.800 10,000 58,000 5.8000 1.012 1.004 1.012 1.012 1.012 57,288 1.0124 -0.85%
2004-05-28 0 5.850 5.800 5.850 5.800 5.850 470,000 2,726,200 5.8004 1.021 1.012 1.021 1.012 1.021 2,692,533 1.0125 0.86%
2004-05-27 0 5.800 5.750 5.800 5.750 5.800 308,000 1,783,700 5.7912 1.012 1.004 1.012 1.004 1.012 1,764,469 1.0109 0.00%
2004-05-25 0 5.800 5.750 5.800 5.800 5.800 496,000 2,876,800 5.8000 1.012 1.004 1.012 1.012 1.012 2,841,482 1.0124 0.87%
2004-05-24 0 5.750 5.750 5.800 5.750 5.800 130,000 747,800 5.7523 1.004 1.004 1.012 1.004 1.012 744,743 1.0041 0.00%
2004-05-21 0 5.750 5.750 5.800 5.750 5.800 237,800 1,374,840 5.7815 1.004 1.004 1.012 1.004 1.012 1,362,307 1.0092 -0.86%
2004-05-20 0 5.800 5.750 5.800 5.750 5.800 132,000 763,950 5.7875 1.012 1.004 1.012 1.004 1.012 756,201 1.0102 0.00%
2004-05-19 0 5.800 5.750 5.800 5.800 5.800 290,000 1,687,100 5.8176 1.012 1.004 1.012 1.012 1.012 1,661,350 1.0155 0.87%
2004-05-18 0 5.750 5.700 5.750 5.450 5.750 108,000 613,300 5.6787 1.004 0.995 1.004 0.951 1.004 618,710 0.9913 0.00%
2004-05-17 0 5.750 5.450 5.750 5.800 5.800 2,000 11,600 5.8000 1.004 0.951 1.004 1.012 1.012 11,458 1.0124 -0.86%
2004-05-14 0 5.800 5.750 5.850 5.750 5.800 184,000 1,066,200 5.7946 1.012 1.004 1.021 1.004 1.012 1,054,098 1.0115 0.87%
2004-05-13 0 5.750 5.700 5.950 - - 30,000 174,000 5.8000 1.004 0.995 1.039 - - 171,864 1.0124 0.00%
2004-05-12 0 5.750 5.750 5.800 5.750 5.850 360,000 2,082,000 5.7833 1.004 1.004 1.012 1.004 1.021 2,062,366 1.0095 -0.86%
2004-05-11 0 5.800 5.800 5.850 5.750 5.850 164,000 952,500 5.8079 1.012 1.012 1.021 1.004 1.021 939,522 1.0138 0.87%
2004-05-10 0 5.750 5.700 5.800 5.750 5.900 266,000 1,552,800 5.8376 1.004 0.995 1.012 1.004 1.030 1,523,859 1.0190 -2.54%
2004-05-07 0 5.900 5.900 5.950 5.900 5.900 2,000 11,800 5.9000 1.030 1.030 1.039 1.030 1.030 11,458 1.0299 -0.84%
2004-05-06 0 5.950 5.950 6.050 5.950 5.950 86,000 511,700 5.9500 1.039 1.039 1.056 1.039 1.039 492,676 1.0386 0.85%
2004-05-05 0 5.900 5.900 6.050 5.900 5.950 220,000 1,304,500 5.9295 1.030 1.030 1.056 1.030 1.039 1,260,335 1.0350 -0.84%
2004-05-04 0 5.950 5.950 6.000 5.950 6.000 48,000 287,500 5.9896 1.039 1.039 1.047 1.039 1.047 274,982 1.0455 -0.83%
2004-05-03 0 6.000 5.950 6.000 5.950 6.000 20,000 119,500 5.9750 1.047 1.039 1.047 1.039 1.047 114,576 1.0430 1.69%
2004-04-30 0 5.900 5.900 6.000 5.900 6.100 4,000 24,000 6.0000 1.030 1.030 1.047 1.030 1.065 22,915 1.0473 -3.28%
2004-04-29 0 6.100 6.050 6.100 6.000 6.100 578,000 3,497,900 6.0517 1.065 1.056 1.065 1.047 1.065 3,311,243 1.0564 0.83%
2004-04-28 0 6.050 6.050 6.200 6.050 6.100 16,000 97,000 6.0625 1.056 1.056 1.082 1.056 1.065 91,661 1.0583 0.00%
2004-04-27 0 6.050 6.050 6.200 6.050 6.150 60,000 363,900 6.0650 1.056 1.056 1.082 1.056 1.074 343,728 1.0587 -0.82%
2004-04-26 0 6.100 6.050 6.200 6.050 6.100 60,000 363,700 6.0617 1.065 1.056 1.082 1.056 1.065 343,728 1.0581 0.83%
2004-04-23 0 6.050 6.050 6.250 6.050 6.100 22,000 133,700 6.0773 1.056 1.056 1.091 1.056 1.065 126,033 1.0608 0.00%
2004-04-22 0 6.050 6.050 6.100 6.050 6.050 20,000 121,000 6.0500 1.056 1.056 1.065 1.056 1.056 114,576 1.0561 -0.82%
2004-04-21 0 6.100 6.050 6.100 6.050 6.100 14,785 89,649 6.0635 1.065 1.056 1.065 1.056 1.065 84,700 1.0584 0.83%
2004-04-20 0 6.050 6.050 6.200 6.050 6.100 100,000 609,900 6.0990 1.056 1.056 1.082 1.056 1.065 572,879 1.0646 -0.82%
2004-04-19 0 6.100 6.100 6.200 6.100 6.100 36,000 219,600 6.1000 1.065 1.065 1.082 1.065 1.065 206,237 1.0648 0.00%
2004-04-16 0 6.100 6.100 6.150 6.100 6.100 10,000 61,000 6.1000 1.065 1.065 1.074 1.065 1.065 57,288 1.0648 0.00%
2004-04-15 0 6.100 6.050 6.250 6.100 6.100 50,000 305,000 6.1000 1.065 1.056 1.091 1.065 1.065 286,440 1.0648 0.00%
2004-04-14 0 6.100 6.100 6.250 6.100 6.150 250,000 1,531,800 6.1272 1.065 1.065 1.091 1.065 1.074 1,432,199 1.0695 -3.17%
2004-04-13 0 6.300 6.200 6.300 6.250 6.450 318,000 2,039,700 6.4142 1.100 1.082 1.100 1.091 1.126 1,821,757 1.1196 0.00%
2004-04-08 0 6.300 6.300 6.350 6.200 6.200 8,000 49,800 6.2250 1.100 1.100 1.108 1.082 1.082 45,830 1.0866 -0.79%
2004-04-07 0 6.350 6.300 6.350 6.200 6.350 168,000 1,057,300 6.2935 1.108 1.100 1.108 1.082 1.108 962,437 1.0986 0.79%
2004-04-06 0 6.300 6.150 6.300 6.300 6.300 18,000 113,400 6.3000 1.100 1.074 1.100 1.100 1.100 103,118 1.0997 3.28%
2004-04-02 0 6.100 6.050 6.150 6.100 6.100 511,600 3,120,760 6.1000 1.065 1.056 1.074 1.065 1.065 2,930,851 1.0648 0.00%
2004-04-01 0 6.100 6.100 6.300 6.100 6.100 574,000 3,501,400 6.1000 1.065 1.065 1.100 1.065 1.065 3,288,328 1.0648 0.00%
2004-03-31 0 6.100 6.100 6.250 6.100 6.150 620,000 3,783,100 6.1018 1.065 1.065 1.091 1.065 1.074 3,551,852 1.0651 -0.81%
2004-03-30 0 6.150 6.150 6.200 6.150 6.200 16,000 98,700 6.1688 1.074 1.074 1.082 1.074 1.082 91,661 1.0768 0.82%
2004-03-29 0 6.100 6.100 6.200 6.100 6.200 32,000 196,200 6.1313 1.065 1.065 1.082 1.065 1.082 183,321 1.0703 -1.61%
2004-03-26 0 6.200 6.050 6.250 6.150 6.200 20,000 123,500 6.1750 1.082 1.056 1.091 1.074 1.082 114,576 1.0779 2.48%
2004-03-25 0 6.050 6.000 6.200 - - 0 0 - 1.056 1.047 1.082 - - 0 - 0.00%
2004-03-24 0 6.050 6.050 6.250 6.050 6.050 10,000 60,500 6.0500 1.056 1.056 1.091 1.056 1.056 57,288 1.0561 0.83%
2004-03-23 0 6.000 6.000 6.300 5.950 5.950 30,000 178,500 5.9500 1.047 1.047 1.100 1.039 1.039 171,864 1.0386 0.84%
2004-03-22 0 5.950 5.950 6.300 5.850 5.850 2,000 11,700 5.8500 1.039 1.039 1.100 1.021 1.021 11,458 1.0212 0.00%
2004-03-19 0 5.950 5.950 6.100 5.950 6.150 196,000 1,201,000 6.1276 1.039 1.039 1.065 1.039 1.074 1,122,844 1.0696 -3.25%
2004-03-18 0 6.150 6.150 6.200 6.150 6.150 60,000 369,000 6.1500 1.074 1.074 1.082 1.074 1.074 343,728 1.0735 0.00%
2004-03-17 0 6.150 6.100 6.350 - - 0 0 - 1.074 1.065 1.108 - - 0 - 0.00%
2004-03-16 0 6.150 6.100 6.250 6.150 6.150 101,200 622,440 6.1506 1.074 1.065 1.091 1.074 1.074 579,754 1.0736 0.00%
2004-03-15 0 6.150 6.100 6.150 6.150 6.150 30,000 184,500 6.1500 1.074 1.065 1.074 1.074 1.074 171,864 1.0735 1.65%
2004-03-12 0 6.050 6.050 6.200 6.000 6.200 90,000 548,000 6.0889 1.056 1.056 1.082 1.047 1.082 515,591 1.0629 -1.63%
2004-03-11 0 6.150 6.150 6.200 6.150 6.250 510,000 3,166,400 6.2086 1.074 1.074 1.082 1.074 1.091 2,921,685 1.0838 -0.81%
2004-03-10 0 6.200 6.200 6.250 6.200 6.250 24,000 149,300 6.2208 1.082 1.082 1.091 1.082 1.091 137,491 1.0859 -0.80%
2004-03-09 0 6.250 6.250 6.300 6.200 6.300 46,000 288,700 6.2761 1.091 1.091 1.100 1.082 1.100 263,525 1.0955 -0.79%
2004-03-08 0 6.300 6.250 6.300 6.300 6.300 110,000 693,000 6.3000 1.100 1.091 1.100 1.100 1.100 630,167 1.0997 0.00%
2004-03-05 0 6.300 6.250 6.350 6.300 6.350 288,000 1,814,800 6.3014 1.100 1.091 1.108 1.100 1.108 1,649,893 1.1000 0.00%
2004-03-04 0 6.300 6.300 6.400 6.300 6.300 44,000 277,200 6.3000 1.100 1.100 1.117 1.100 1.100 252,067 1.0997 0.00%
2004-03-03 0 6.300 6.300 6.400 6.300 6.400 81,200 512,480 6.3113 1.100 1.100 1.117 1.100 1.117 465,178 1.1017 0.00%
2004-03-02 0 6.300 6.300 6.400 6.300 6.400 114,000 728,600 6.3912 1.100 1.100 1.117 1.100 1.117 653,083 1.1156 0.00%
2004-03-01 0 6.300 6.200 6.300 6.250 6.350 226,000 1,423,700 6.2996 1.100 1.082 1.100 1.091 1.108 1,294,708 1.0996 1.61%
2004-02-27 0 6.200 6.200 6.400 6.200 6.250 470,000 2,922,600 6.2183 1.082 1.082 1.117 1.082 1.091 2,692,533 1.0854 -0.80%
2004-02-26 0 6.250 6.200 6.300 6.250 6.300 756,000 4,754,100 6.2885 1.091 1.082 1.100 1.091 1.100 4,330,969 1.0977 -0.79%
2004-02-25 0 6.300 6.250 6.300 6.300 6.300 8,001 50,406 6.3000 1.100 1.091 1.100 1.100 1.100 45,836 1.0997 0.00%
2004-02-24 0 6.300 6.300 6.350 6.300 6.350 614,000 3,870,900 6.3044 1.100 1.100 1.108 1.100 1.108 3,517,480 1.1005 0.00%
2004-02-23 0 6.300 6.300 6.350 6.300 6.400 1,778,000 11,288,400 6.3489 1.100 1.100 1.108 1.100 1.117 10,185,796 1.1082 -0.79%
2004-02-20 0 6.350 6.350 6.400 6.350 6.400 234,000 1,489,900 6.3671 1.108 1.108 1.117 1.108 1.117 1,340,538 1.1114 -0.78%
2004-02-19 0 6.400 6.350 6.400 6.350 6.500 1,054,000 6,743,800 6.3983 1.117 1.108 1.117 1.108 1.135 6,038,149 1.1169 0.00%
2004-02-18 0 6.400 6.400 6.500 6.400 6.500 274,000 1,768,200 6.4533 1.117 1.117 1.135 1.117 1.135 1,569,690 1.1265 -1.54%
2004-02-17 0 6.500 6.450 6.500 6.500 6.550 106,000 689,700 6.5066 1.135 1.126 1.135 1.135 1.143 607,252 1.1358 -1.52%
2004-02-16 0 6.600 6.500 6.650 6.500 6.600 190,000 1,238,500 6.5184 1.152 1.135 1.161 1.135 1.152 1,088,471 1.1378 2.33%
2004-02-13 0 6.450 6.450 6.500 6.450 6.650 394,000 2,563,300 6.5058 1.126 1.126 1.135 1.126 1.161 2,257,145 1.1356 -0.77%
2004-02-12 0 6.500 6.500 6.550 6.500 6.600 420,000 2,746,700 6.5398 1.135 1.135 1.143 1.135 1.152 2,406,094 1.1416 0.78%
2004-02-11 0 6.450 6.450 6.500 6.450 6.600 116,400 756,240 6.4969 1.126 1.126 1.135 1.126 1.152 666,832 1.1341 -2.27%
2004-02-10 0 6.600 6.500 6.600 6.600 6.600 114,000 752,400 6.6000 1.152 1.135 1.152 1.152 1.152 653,083 1.1521 1.54%
2004-02-09 0 6.500 6.500 6.600 6.500 6.600 240,000 1,574,500 6.5604 1.135 1.135 1.152 1.135 1.152 1,374,911 1.1452 3.17%
2004-02-06 0 6.300 6.250 6.300 6.250 6.500 1,642,000 10,389,100 6.3271 1.100 1.091 1.100 1.091 1.135 9,406,680 1.1044 -3.08%
2004-02-05 0 6.500 6.450 6.500 6.450 6.500 920,000 6,014,232 6.5372 1.135 1.126 1.135 1.126 1.135 5,270,491 1.1411 -2.26%
2004-02-04 0 6.650 6.500 6.650 6.450 6.650 348,000 2,241,200 6.4402 1.161 1.135 1.161 1.126 1.161 1,993,620 1.1242 3.91%
2004-02-03 0 6.400 6.350 6.400 6.350 6.400 552,000 3,507,800 6.3547 1.117 1.108 1.117 1.108 1.117 3,162,294 1.1093 0.79%
2004-02-02 0 6.350 6.350 6.400 6.350 6.400 508,000 3,228,500 6.3553 1.108 1.108 1.117 1.108 1.117 2,910,228 1.1094 -0.78%
2004-01-30 0 6.400 6.300 6.450 6.300 6.400 930,000 5,875,600 6.3178 1.117 1.100 1.126 1.100 1.117 5,327,779 1.1028 1.59%
2004-01-29 0 6.300 6.300 6.350 6.300 6.300 676,000 4,273,800 6.3222 1.100 1.100 1.108 1.100 1.100 3,872,665 1.1036 0.00%
2004-01-28 0 6.300 6.300 6.350 6.300 6.350 142,000 895,600 6.3070 1.100 1.100 1.108 1.100 1.108 813,489 1.1009 0.00%
2004-01-27 0 6.300 6.300 6.350 6.300 6.350 304,000 1,916,200 6.3033 1.100 1.100 1.108 1.100 1.108 1,741,553 1.1003 -0.79%
2004-01-26 0 6.350 6.300 6.350 6.350 6.400 78,000 496,000 6.3590 1.108 1.100 1.108 1.108 1.117 446,846 1.1100 0.79%
2004-01-21 0 6.300 6.250 6.350 6.250 6.300 70,000 438,400 6.2629 1.100 1.091 1.108 1.091 1.100 401,016 1.0932 0.00%
2004-01-20 0 6.300 6.250 6.300 6.250 6.350 92,000 578,600 6.2891 1.100 1.091 1.100 1.091 1.108 527,049 1.0978 0.00%
2004-01-19 0 6.300 6.250 6.300 6.250 6.300 766,400 4,794,620 6.2560 1.100 1.091 1.100 1.091 1.100 4,390,548 1.0920 0.80%
2004-01-16 0 6.250 6.250 6.300 6.250 6.250 364,000 2,275,000 6.2500 1.091 1.091 1.100 1.091 1.091 2,085,281 1.0910 0.00%
2004-01-15 0 6.250 6.250 6.300 6.250 6.250 264,000 1,650,432 6.2516 1.091 1.091 1.100 1.091 1.091 1,512,402 1.0913 0.00%
2004-01-14 0 6.250 6.250 6.300 6.250 6.300 870,000 5,439,400 6.2522 1.091 1.091 1.100 1.091 1.100 4,984,051 1.0914 0.00%
2004-01-13 0 6.250 6.250 6.300 6.250 6.250 68,000 425,000 6.2500 1.091 1.091 1.100 1.091 1.091 389,558 1.0910 0.81%
2004-01-12 0 6.200 6.200 6.250 6.200 6.200 790,000 4,898,308 6.2004 1.082 1.082 1.091 1.082 1.082 4,525,748 1.0823 0.00%
2004-01-09 0 6.200 6.200 6.250 6.200 6.400 441,000 2,750,100 6.2361 1.082 1.082 1.091 1.082 1.117 2,526,398 1.0885 -1.59%
2004-01-08 0 6.300 6.300 6.350 6.300 6.350 24,000 151,800 6.3250 1.100 1.100 1.108 1.100 1.108 137,491 1.1041 -0.79%
2004-01-07 0 6.350 6.250 6.350 6.200 6.350 122,000 763,700 6.2598 1.108 1.091 1.108 1.082 1.108 698,913 1.0927 1.60%
2004-01-06 0 6.250 6.200 6.300 6.200 6.250 30,000 187,000 6.2333 1.091 1.082 1.100 1.082 1.091 171,864 1.0881 0.81%
2004-01-05 0 6.200 6.200 6.250 6.200 6.350 136,000 851,900 6.2640 1.082 1.082 1.091 1.082 1.108 779,116 1.0934 -0.80%
2004-01-02 0 6.250 6.200 6.250 6.250 6.250 62,000 385,000 6.2097 1.091 1.082 1.091 1.091 1.091 355,185 1.0839 0.81%
2003-12-31 0 6.200 6.200 6.250 6.200 6.250 260,000 1,612,100 6.2004 1.082 1.082 1.091 1.082 1.091 1,489,487 1.0823 0.00%
2003-12-30 0 6.200 6.150 6.200 6.150 6.400 488,000 3,034,500 6.2182 1.082 1.074 1.082 1.074 1.117 2,795,652 1.0854 -1.59%
2003-12-29 0 6.300 6.250 6.400 6.200 6.300 170,000 1,062,400 6.2494 1.100 1.091 1.117 1.082 1.100 973,895 1.0909 1.61%
2003-12-24 0 6.200 6.150 6.300 6.150 6.200 1,434,400 8,821,580 6.1500 1.082 1.074 1.100 1.074 1.082 8,217,383 1.0735 0.81%
2003-12-23 0 6.150 6.100 6.150 6.100 6.300 537,600 3,312,400 6.1615 1.074 1.065 1.074 1.065 1.100 3,079,800 1.0755 -2.38%
2003-12-22 0 6.300 6.250 6.300 6.250 6.300 172,000 1,079,596 6.2767 1.100 1.091 1.100 1.091 1.100 985,353 1.0956 2.36%
2003-12-19 0 6.250 6.250 6.350 6.250 6.350 685,846 4,309,068 6.2829 1.074 1.074 1.092 1.074 1.092 3,989,714 1.0800 -1.57%
2003-12-18 0 6.350 6.300 6.400 6.350 6.400 2,494,517 15,840,580 6.3502 1.092 1.083 1.100 1.092 1.100 14,511,144 1.0916 0.00%
2003-12-17 0 6.350 6.300 6.350 6.350 6.350 860,000 5,461,000 6.3500 1.092 1.083 1.092 1.092 1.092 5,002,806 1.0916 -0.78%
2003-12-16 0 6.400 6.400 6.450 6.350 6.400 608,000 3,867,100 6.3604 1.100 1.100 1.109 1.092 1.100 3,536,867 1.0934 0.00%
2003-12-15 0 6.400 6.350 6.400 6.350 6.500 2,628,000 16,833,300 6.4054 1.100 1.092 1.100 1.092 1.117 15,287,644 1.1011 -1.54%
2003-12-12 0 6.500 6.450 6.550 6.500 6.600 2,608,000 17,207,100 6.5978 1.117 1.109 1.126 1.117 1.135 15,171,299 1.1342 -2.26%
2003-12-11 0 6.650 6.600 6.650 6.600 6.650 2,218,000 14,739,750 6.6455 1.143 1.135 1.143 1.135 1.143 12,902,585 1.1424 0.00%
2003-12-10 0 6.650 6.650 6.700 6.600 6.750 1,542,000 10,270,400 6.6604 1.143 1.143 1.152 1.135 1.160 8,970,147 1.1450 -0.75%
2003-12-09 0 6.700 6.700 6.750 6.700 6.800 158,000 1,060,600 6.7127 1.152 1.152 1.160 1.152 1.169 919,120 1.1539 0.00%
2003-12-08 0 6.700 6.700 6.750 6.700 6.700 66,000 442,200 6.7000 1.152 1.152 1.160 1.152 1.152 383,936 1.1518 0.00%
2003-12-05 0 6.700 6.700 6.750 6.650 6.750 618,685 4,147,058 6.7030 1.152 1.152 1.160 1.143 1.160 3,599,024 1.1523 0.75%
2003-12-04 0 6.650 6.650 6.700 6.350 6.800 1,902,295 12,585,788 6.6161 1.143 1.143 1.152 1.092 1.169 11,066,061 1.1373 4.72%
2003-12-03 0 6.350 6.300 6.350 6.300 6.350 286,000 1,804,044 6.3078 1.092 1.083 1.092 1.083 1.092 1,663,724 1.0843 0.79%
2003-12-02 0 6.300 6.250 6.300 6.300 6.400 98,000 620,500 6.3316 1.083 1.074 1.083 1.083 1.100 570,087 1.0884 -1.56%
2003-12-01 0 6.400 6.350 6.400 6.300 6.400 158,000 1,005,400 6.3633 1.100 1.092 1.100 1.083 1.100 919,120 1.0939 2.40%
2003-11-28 0 6.250 6.250 6.300 6.250 6.250 58,000 362,500 6.2500 1.074 1.074 1.083 1.074 1.074 337,399 1.0744 0.81%
2003-11-27 0 6.200 6.200 6.250 6.200 6.250 66,000 409,500 6.2045 1.066 1.066 1.074 1.066 1.074 383,936 1.0666 0.00%
2003-11-26 0 6.200 6.200 6.250 6.200 6.250 387,145 2,408,370 6.2208 1.066 1.066 1.074 1.066 1.074 2,252,106 1.0694 0.00%
2003-11-25 0 6.200 6.250 6.300 6.200 6.300 340,000 2,120,795 6.2376 1.066 1.074 1.083 1.066 1.083 1,977,853 1.0723 -0.80%
2003-11-24 0 6.250 6.250 6.300 6.050 6.300 336,000 2,062,500 6.1384 1.074 1.074 1.083 1.040 1.083 1,954,585 1.0552 3.31%
2003-11-21 0 6.050 6.050 6.100 6.050 6.100 156,000 950,500 6.0929 1.040 1.040 1.049 1.040 1.049 907,486 1.0474 -1.63%
2003-11-20 0 6.150 6.150 6.200 6.150 6.150 324,000 1,992,600 6.1500 1.057 1.057 1.066 1.057 1.057 1,884,778 1.0572 0.00%
2003-11-19 0 6.150 6.100 6.150 6.000 6.150 919,503 5,572,118 6.0599 1.057 1.049 1.057 1.031 1.057 5,348,948 1.0417 1.65%
2003-11-18 0 6.050 6.000 6.050 6.050 6.100 391,000 2,380,000 6.0870 1.040 1.031 1.040 1.040 1.049 2,274,531 1.0464 -1.63%
2003-11-17 0 6.150 6.100 6.150 6.150 6.150 260,000 1,586,500 6.1019 1.057 1.049 1.057 1.057 1.057 1,512,476 1.0489 -0.81%
2003-11-14 0 6.200 6.250 6.300 6.150 6.150 352,000 2,164,800 6.1500 1.066 1.074 1.083 1.057 1.057 2,047,660 1.0572 -1.59%
2003-11-13 0 6.300 6.250 6.300 6.100 6.300 205,000 1,267,757 6.1842 1.083 1.074 1.083 1.049 1.083 1,192,529 1.0631 1.61%
2003-11-12 0 6.200 6.100 6.200 6.150 6.200 256,000 1,584,500 6.1895 1.066 1.049 1.066 1.057 1.066 1,489,207 1.0640 0.00%
2003-11-11 0 6.200 6.150 6.200 6.100 6.200 138,000 855,400 6.1986 1.066 1.057 1.066 1.049 1.066 802,776 1.0656 0.00%
2003-11-10 0 6.200 6.250 6.300 - - 0 0 - 1.066 1.074 1.083 - - 0 - 0.00%
2003-11-07 0 6.200 6.150 6.200 6.100 6.200 274,000 1,689,800 6.1672 1.066 1.057 1.066 1.049 1.066 1,593,917 1.0602 1.64%
2003-11-06 0 6.100 6.050 6.100 6.050 6.200 950,000 5,808,500 6.1142 1.049 1.040 1.049 1.040 1.066 5,526,355 1.0511 -3.17%
2003-11-05 0 6.300 6.250 6.300 6.300 6.300 4,000 25,200 6.3000 1.083 1.074 1.083 1.083 1.083 23,269 1.0830 -1.56%
2003-11-04 0 6.400 6.350 6.400 6.300 6.450 318,000 2,034,500 6.3978 1.100 1.092 1.100 1.083 1.109 1,849,875 1.0998 0.00%
2003-11-03 0 6.400 6.350 6.400 6.400 6.400 290,000 1,856,000 6.4000 1.100 1.092 1.100 1.100 1.100 1,686,993 1.1002 0.00%
2003-10-31 0 6.400 6.450 6.500 6.050 6.500 1,378,000 8,755,140 6.3535 1.100 1.109 1.117 1.040 1.117 8,016,124 1.0922 5.79%
2003-10-30 0 6.050 6.050 6.100 6.000 6.100 495,000 2,985,160 6.0306 1.040 1.040 1.049 1.031 1.049 2,879,522 1.0367 0.00%
2003-10-29 0 6.050 6.050 6.100 6.050 6.100 83,000 502,500 6.0542 1.040 1.040 1.049 1.040 1.049 482,829 1.0407 -1.63%
2003-10-28 0 6.150 6.100 6.150 6.100 6.150 890,000 5,429,900 6.1010 1.057 1.049 1.057 1.049 1.057 5,177,322 1.0488 1.65%
2003-10-27 0 6.050 6.050 6.100 5.950 6.050 292,000 1,752,200 6.0007 1.040 1.040 1.049 1.023 1.040 1,698,627 1.0315 2.54%
2003-10-24 0 5.900 5.850 5.900 5.850 5.950 274,000 1,616,200 5.8985 1.014 1.006 1.014 1.006 1.023 1,593,917 1.0140 0.00%
2003-10-23 0 5.900 5.900 6.000 5.900 6.100 536,000 3,228,800 6.0239 1.014 1.014 1.031 1.014 1.049 3,118,028 1.0355 -4.07%
2003-10-22 0 6.150 6.100 6.150 6.150 6.200 172,000 1,058,500 6.1541 1.057 1.049 1.057 1.057 1.066 1,000,561 1.0579 -0.81%
2003-10-21 0 6.200 6.150 6.300 6.150 6.250 574,000 3,556,700 6.1963 1.066 1.057 1.083 1.057 1.074 3,339,082 1.0652 0.81%
2003-10-20 0 6.150 6.100 6.200 6.150 6.200 467,000 2,894,850 6.1988 1.057 1.049 1.066 1.057 1.066 2,716,640 1.0656 -0.81%
2003-10-17 0 6.200 6.150 6.250 6.200 6.200 1,140,000 7,075,500 6.2066 1.066 1.057 1.074 1.066 1.066 6,631,626 1.0669 0.00%
2003-10-16 0 6.200 6.250 6.300 6.200 6.300 432,000 2,685,000 6.2153 1.066 1.074 1.083 1.066 1.083 2,513,037 1.0684 -0.80%
2003-10-15 0 6.250 6.250 6.300 6.250 6.300 121,600 760,420 6.2535 1.074 1.074 1.083 1.074 1.083 707,373 1.0750 0.00%
2003-10-14 0 6.250 6.200 6.250 6.200 6.350 184,000 1,150,300 6.2516 1.074 1.066 1.074 1.066 1.092 1,070,368 1.0747 -1.57%
2003-10-13 0 6.350 6.300 6.350 6.300 6.350 110,000 696,600 6.3327 1.092 1.083 1.092 1.083 1.092 639,894 1.0886 0.79%
2003-10-10 0 6.300 6.300 6.350 6.250 6.350 42,000 264,600 6.3000 1.083 1.083 1.092 1.074 1.092 244,323 1.0830 0.80%
2003-10-09 0 6.250 6.250 6.300 6.000 6.400 990,400 6,184,120 6.2441 1.074 1.074 1.083 1.031 1.100 5,761,371 1.0734 5.04%
2003-10-08 0 5.950 5.950 6.000 5.950 6.050 386,000 2,318,500 6.0065 1.023 1.023 1.031 1.023 1.040 2,245,445 1.0325 -0.83%
2003-10-07 0 6.000 5.950 6.000 5.950 6.100 1,064,000 6,387,300 6.0031 1.031 1.023 1.031 1.023 1.049 6,189,518 1.0320 -1.64%
2003-10-06 0 6.100 6.050 6.100 6.100 6.350 792,000 4,874,100 6.1542 1.049 1.040 1.049 1.049 1.092 4,607,235 1.0579 -4.69%
2003-10-03 0 6.400 6.350 6.400 6.400 6.450 624,000 4,020,900 6.4438 1.100 1.092 1.100 1.100 1.109 3,629,943 1.1077 -0.78%
2003-10-02 0 6.450 6.300 6.450 6.300 6.450 64,000 409,800 6.4031 1.109 1.083 1.109 1.083 1.109 372,302 1.1007 0.78%
2003-09-30 0 6.400 6.350 6.400 6.400 6.450 86,000 550,600 6.4023 1.100 1.092 1.100 1.100 1.109 500,281 1.1006 0.00%
2003-09-29 0 6.400 6.300 6.450 6.350 6.450 433,056 2,774,647 6.4071 1.100 1.083 1.109 1.092 1.109 2,519,180 1.1014 0.00%
2003-09-26 0 6.400 6.350 6.400 6.250 6.500 1,012,000 6,475,000 6.3982 1.100 1.092 1.100 1.074 1.117 5,887,023 1.0999 3.23%
2003-09-25 0 6.200 6.200 6.250 6.200 6.250 618,000 3,885,222 6.2868 1.066 1.066 1.074 1.066 1.074 3,595,040 1.0807 -0.80%
2003-09-24 0 6.250 6.200 6.350 6.250 6.350 495,386 3,139,009 6.3365 1.074 1.066 1.092 1.074 1.092 2,881,767 1.0893 -1.57%
2003-09-23 0 6.350 6.300 6.350 6.100 6.450 889,000 5,545,200 6.2376 1.092 1.083 1.092 1.049 1.109 5,171,505 1.0723 -1.55%
2003-09-22 0 6.450 6.350 6.450 6.400 6.600 1,020,000 6,583,100 6.4540 1.109 1.092 1.109 1.100 1.135 5,933,560 1.1095 -3.01%
2003-09-19 0 6.650 6.500 6.550 6.550 6.900 3,928,000 26,466,761 6.7380 1.143 1.117 1.126 1.126 1.186 22,850,025 1.1583 1.53%
2003-09-18 0 6.550 6.450 6.600 6.450 6.650 644,000 4,209,420 6.5364 1.126 1.109 1.135 1.109 1.143 3,746,287 1.1236 2.34%
2003-09-17 0 6.400 6.300 6.450 6.250 6.650 836,147 5,450,511 6.5186 1.100 1.083 1.109 1.074 1.143 4,864,048 1.1206 2.40%
2003-09-16 0 6.250 6.200 6.250 6.200 6.300 328,000 2,054,900 6.2649 1.074 1.066 1.074 1.066 1.083 1,908,047 1.0770 0.81%
2003-09-15 0 6.200 6.200 6.300 6.150 6.300 468,000 2,922,300 6.2442 1.066 1.066 1.083 1.057 1.083 2,722,457 1.0734 0.81%
2003-09-11 0 6.150 6.100 6.150 5.950 6.250 542,000 3,306,200 6.1000 1.057 1.049 1.057 1.023 1.074 3,152,931 1.0486 4.24%
2003-09-10 0 5.900 5.850 5.900 5.800 5.900 306,000 1,789,000 5.8464 1.014 1.006 1.014 0.997 1.014 1,780,068 1.0050 -0.84%
2003-09-09 0 5.950 5.950 6.000 5.900 6.000 439,000 2,620,100 5.9683 1.023 1.023 1.031 1.014 1.031 2,553,758 1.0260 -1.65%
2003-09-08 0 6.050 6.050 6.100 6.050 6.100 542,000 3,299,500 6.0876 1.040 1.040 1.049 1.040 1.049 3,152,931 1.0465 -0.82%
2003-09-05 0 6.100 6.100 6.150 6.000 6.150 1,360,000 8,254,000 6.0691 1.049 1.049 1.057 1.031 1.057 7,911,414 1.0433 0.83%
2003-09-04 0 6.050 6.000 6.050 5.950 6.050 956,000 5,733,384 5.9973 1.040 1.031 1.040 1.023 1.040 5,561,259 1.0310 1.68%
2003-09-03 0 5.950 5.900 5.950 5.850 5.950 900,000 5,344,400 5.9382 1.023 1.014 1.023 1.006 1.023 5,235,494 1.0208 0.85%
2003-09-02 0 5.900 5.800 5.900 5.800 5.900 164,000 954,000 5.8171 1.014 0.997 1.014 0.997 1.014 954,023 1.0000 0.85%
2003-09-01 0 5.850 5.800 5.850 5.750 5.850 354,000 2,055,200 5.8056 1.006 0.997 1.006 0.988 1.006 2,059,294 0.9980 1.74%
2003-08-29 0 5.750 5.700 5.750 5.700 5.750 328,000 1,880,900 5.7345 0.988 0.980 0.988 0.980 0.988 1,908,047 0.9858 0.88%
2003-08-28 0 5.700 5.700 5.850 5.700 5.950 586,000 3,433,000 5.8584 0.980 0.980 1.006 0.980 1.023 3,408,889 1.0071 -2.56%
2003-08-27 0 5.850 5.800 5.850 5.800 5.850 140,000 817,400 5.8386 1.006 0.997 1.006 0.997 1.006 814,410 1.0037 0.86%
2003-08-26 0 5.800 5.750 5.800 5.750 5.900 358,000 2,096,400 5.8559 0.997 0.988 0.997 0.988 1.014 2,082,563 1.0066 -1.69%
2003-08-25 0 5.900 5.850 5.950 5.700 6.150 1,974,000 11,646,600 5.9000 1.014 1.006 1.023 0.980 1.057 11,483,184 1.0142 3.51%
2003-08-22 0 5.700 5.650 5.700 5.600 5.700 506,000 2,861,200 5.6545 0.980 0.971 0.980 0.963 0.980 2,943,511 0.9720 1.79%
2003-08-21 0 5.600 5.550 5.600 5.600 5.600 52,000 291,200 5.6000 0.963 0.954 0.963 0.963 0.963 302,495 0.9627 -0.88%
2003-08-20 0 5.650 5.600 5.650 5.550 5.700 268,000 1,503,100 5.6086 0.971 0.963 0.971 0.954 0.980 1,559,014 0.9641 0.89%
2003-08-19 0 5.600 5.600 5.650 5.600 5.650 554,000 3,105,000 5.6047 0.963 0.963 0.971 0.963 0.971 3,222,738 0.9635 0.00%
2003-08-18 0 5.600 5.550 5.600 5.450 5.600 790,000 4,382,400 5.5473 0.963 0.954 0.963 0.937 0.963 4,595,601 0.9536 1.82%
2003-08-15 0 5.500 5.450 5.550 5.500 5.550 248,000 1,371,800 5.5315 0.945 0.937 0.954 0.945 0.954 1,442,670 0.9509 -1.79%
2003-08-14 0 5.600 5.550 5.600 5.550 5.600 132,000 735,400 5.5712 0.963 0.954 0.963 0.954 0.963 767,873 0.9577 0.00%
2003-08-13 0 5.600 5.600 5.650 5.550 5.650 754,000 4,234,600 5.6162 0.963 0.963 0.971 0.954 0.971 4,386,181 0.9654 0.00%
2003-08-12 0 5.600 5.500 5.600 5.550 5.600 182,000 1,011,600 5.5582 0.963 0.945 0.963 0.954 0.963 1,058,733 0.9555 -0.18%
2003-08-11 0 5.800 5.750 5.800 5.750 5.800 70,000 405,200 5.7886 0.964 0.956 0.964 0.956 0.964 420,996 0.9625 0.00%
2003-08-08 0 5.800 5.800 5.850 5.700 5.850 668,000 3,852,308 5.7669 0.964 0.964 0.973 0.948 0.973 4,017,508 0.9589 3.57%
2003-08-07 0 5.600 5.650 5.700 5.600 5.850 248,000 1,414,500 5.7036 0.931 0.939 0.948 0.931 0.973 1,491,530 0.9484 -4.27%
2003-08-06 0 5.850 5.750 5.850 5.800 5.850 234,000 1,364,700 5.8321 0.973 0.956 0.973 0.964 0.973 1,407,331 0.9697 0.00%
2003-08-05 0 5.850 5.800 5.850 5.800 5.900 274,000 1,602,200 5.8474 0.973 0.964 0.973 0.964 0.981 1,647,900 0.9723 0.00%
2003-08-04 0 5.850 5.800 5.850 5.800 5.850 345,000 2,003,000 5.8058 0.973 0.964 0.973 0.964 0.973 2,074,911 0.9653 0.00%
2003-08-01 0 5.850 5.750 5.850 5.750 5.900 78,000 454,000 5.8205 0.973 0.956 0.973 0.956 0.981 469,110 0.9678 0.00%
2003-07-31 0 5.850 5.750 5.850 5.750 5.900 168,000 984,000 5.8571 0.973 0.956 0.973 0.956 0.981 1,010,391 0.9739 -0.85%
2003-07-30 0 5.900 5.900 5.950 5.750 5.900 853,048 4,969,278 5.8253 0.981 0.981 0.989 0.956 0.981 5,130,430 0.9686 2.61%
2003-07-29 0 5.750 5.700 5.750 5.650 5.750 684,000 3,898,100 5.6990 0.956 0.948 0.956 0.939 0.956 4,113,736 0.9476 0.88%
2003-07-28 0 5.700 5.650 5.700 5.550 5.700 694,000 3,894,400 5.6115 0.948 0.939 0.948 0.923 0.948 4,173,878 0.9330 3.64%
2003-07-25 0 5.500 5.500 5.550 5.500 5.600 232,000 1,282,200 5.5267 0.914 0.914 0.923 0.914 0.931 1,395,302 0.9189 -1.79%
2003-07-24 0 5.600 5.550 5.600 5.550 5.600 314,000 1,742,900 5.5506 0.931 0.923 0.931 0.923 0.931 1,888,469 0.9229 0.00%
2003-07-23 0 5.600 5.550 5.600 5.500 5.600 178,000 988,700 5.5545 0.931 0.923 0.931 0.914 0.931 1,070,534 0.9236 0.90%
2003-07-22 0 5.550 5.550 5.600 5.550 5.600 268,000 1,494,600 5.5769 0.923 0.923 0.931 0.923 0.931 1,611,815 0.9273 0.00%
2003-07-21 0 5.550 5.550 5.600 5.550 5.650 674,000 3,791,000 5.6246 0.923 0.923 0.931 0.923 0.939 4,053,594 0.9352 0.91%
2003-07-18 0 5.500 5.500 5.550 5.500 5.550 556,000 3,072,050 5.5253 0.914 0.914 0.923 0.914 0.923 3,343,914 0.9187 0.00%
2003-07-17 0 5.500 5.500 5.550 5.500 5.650 1,564,000 8,706,942 5.5671 0.914 0.914 0.923 0.914 0.939 9,406,262 0.9257 -2.65%
2003-07-16 0 5.650 5.600 5.650 5.450 5.650 1,620,000 8,998,800 5.5548 0.939 0.931 0.939 0.906 0.939 9,743,059 0.9236 2.73%
2003-07-15 0 5.500 5.500 5.550 5.500 5.550 1,181,000 6,523,100 5.5234 0.914 0.914 0.923 0.914 0.923 7,102,810 0.9184 -0.90%
2003-07-14 0 5.550 5.500 5.550 5.550 5.550 874,000 4,850,700 5.5500 0.923 0.914 0.923 0.923 0.923 5,256,441 0.9228 0.91%
2003-07-11 0 5.500 5.500 5.550 5.450 5.500 1,001,000 5,463,050 5.4576 0.914 0.914 0.923 0.906 0.914 6,020,248 0.9074 2.80%
2003-07-10 0 5.350 5.350 5.400 5.350 5.450 2,892,000 15,599,300 5.3939 0.890 0.890 0.898 0.890 0.906 17,393,165 0.8969 0.00%
2003-07-09 0 5.350 5.350 5.400 5.350 5.500 2,178,000 11,813,450 5.4240 0.890 0.890 0.898 0.890 0.914 13,099,002 0.9019 -3.60%
2003-07-08 0 5.550 5.500 5.550 5.450 5.700 2,670,000 14,888,600 5.5763 0.923 0.914 0.923 0.906 0.948 16,058,005 0.9272 -0.89%
2003-07-07 0 5.600 5.650 5.700 5.550 5.700 1,134,000 6,385,900 5.6313 0.931 0.939 0.948 0.923 0.948 6,820,141 0.9363 0.90%
2003-07-04 0 5.550 5.550 5.600 5.550 5.600 730,000 4,057,500 5.5582 0.923 0.923 0.931 0.923 0.931 4,390,391 0.9242 0.00%
2003-07-03 0 5.550 5.500 5.600 5.500 5.600 1,710,000 9,496,800 5.5537 0.923 0.914 0.931 0.914 0.931 10,284,340 0.9234 1.83%
2003-07-02 0 5.450 5.450 5.500 5.450 5.500 1,226,000 6,685,900 5.4534 0.906 0.906 0.914 0.906 0.914 7,373,451 0.9068 0.00%
2003-06-30 0 5.450 5.450 5.500 5.450 5.550 604,000 3,321,400 5.4990 0.906 0.906 0.914 0.906 0.923 3,632,597 0.9143 0.00%
2003-06-27 0 5.450 5.450 5.500 5.450 5.550 358,000 1,969,800 5.5022 0.906 0.906 0.914 0.906 0.923 2,153,096 0.9149 -0.91%
2003-06-26 0 5.500 5.500 5.550 5.300 5.650 456,000 2,470,900 5.4186 0.914 0.914 0.923 0.881 0.939 2,742,491 0.9010 0.00%
2003-06-25 0 5.500 5.500 5.550 5.500 5.550 242,000 1,331,100 5.5004 0.914 0.914 0.923 0.914 0.923 1,455,445 0.9146 0.00%
2003-06-24 0 5.500 5.450 5.500 5.450 5.500 454,000 2,476,600 5.4551 0.914 0.906 0.914 0.906 0.914 2,730,462 0.9070 0.00%
2003-06-23 0 5.500 5.450 5.500 5.450 5.500 310,000 1,704,500 5.4984 0.914 0.906 0.914 0.906 0.914 1,864,413 0.9142 0.00%
2003-06-20 0 5.500 5.400 5.500 5.450 5.600 580,000 3,200,900 5.5188 0.914 0.898 0.914 0.906 0.931 3,488,256 0.9176 0.92%
2003-06-19 0 5.450 5.400 5.450 5.450 5.550 322,000 1,767,200 5.4882 0.906 0.898 0.906 0.906 0.923 1,936,583 0.9125 0.00%
2003-06-18 0 5.450 5.450 5.500 5.400 5.550 967,000 5,255,250 5.4346 0.906 0.906 0.914 0.898 0.923 5,815,764 0.9036 0.00%
2003-06-17 0 5.450 5.400 5.500 5.250 5.550 1,486,000 8,057,900 5.4225 0.906 0.898 0.914 0.873 0.923 8,937,152 0.9016 3.81%
2003-06-16 0 5.250 5.200 5.300 5.200 5.300 568,000 2,980,000 5.2465 0.873 0.865 0.881 0.865 0.881 3,416,085 0.8723 0.96%
2003-06-13 0 5.200 5.150 5.200 5.150 5.200 590,329 3,069,329 5.1994 0.865 0.856 0.865 0.856 0.865 3,550,377 0.8645 0.00%
2003-06-12 0 5.200 5.150 5.200 5.150 5.200 264,000 1,372,400 5.1985 0.865 0.856 0.865 0.856 0.865 1,587,758 0.8644 0.97%
2003-06-11 0 5.150 5.100 5.150 5.150 5.300 722,000 3,769,200 5.2205 0.856 0.848 0.856 0.856 0.881 4,342,277 0.8680 -0.96%
2003-06-10 0 5.200 5.150 5.200 5.150 5.200 572,000 2,973,600 5.1986 0.865 0.856 0.865 0.856 0.865 3,440,142 0.8644 0.00%
2003-06-09 0 5.200 5.150 5.200 5.150 5.200 362,000 1,880,500 5.1948 0.865 0.856 0.865 0.856 0.865 2,177,153 0.8637 1.96%
2003-06-06 0 5.100 5.100 5.200 5.100 5.200 900,000 4,705,820 5.2287 0.848 0.848 0.865 0.848 0.865 5,412,811 0.8694 -2.86%
2003-06-05 0 5.250 5.200 5.300 5.250 5.300 412,001 2,166,005 5.2573 0.873 0.865 0.881 0.873 0.881 2,477,870 0.8741 0.96%
2003-06-03 0 5.200 5.150 5.200 5.150 5.200 650,000 3,369,800 5.1843 0.865 0.856 0.865 0.856 0.865 3,909,252 0.8620 0.00%
2003-06-02 0 5.200 5.150 5.200 5.150 5.200 556,000 2,884,800 5.1885 0.865 0.856 0.865 0.856 0.865 3,343,914 0.8627 1.96%
2003-05-30 0 5.100 5.100 5.150 5.050 5.150 118,000 601,000 5.0932 0.848 0.848 0.856 0.840 0.856 709,680 0.8469 0.00%
2003-05-29 0 5.100 5.100 5.150 5.100 5.150 200,000 1,026,200 5.1310 0.848 0.848 0.856 0.848 0.856 1,202,847 0.8531 -1.92%
2003-05-28 0 5.200 5.100 5.200 5.200 5.200 78,000 405,600 5.2000 0.865 0.848 0.865 0.865 0.865 469,110 0.8646 -0.95%
2003-05-27 0 5.250 5.200 5.250 5.200 5.300 44,000 231,300 5.2568 0.873 0.865 0.873 0.865 0.881 264,626 0.8741 -1.87%
2003-05-26 0 5.350 5.300 5.350 5.350 5.400 72,000 386,200 5.3639 0.890 0.881 0.890 0.890 0.898 433,025 0.8919 -0.93%
2003-05-23 0 5.400 5.250 5.400 5.300 5.400 242,000 1,305,100 5.3930 0.898 0.873 0.898 0.881 0.898 1,455,445 0.8967 -0.92%
2003-05-22 0 5.450 5.300 5.450 5.400 5.450 92,000 496,900 5.4011 0.906 0.881 0.906 0.898 0.906 553,310 0.8981 0.93%
2003-05-21 0 5.400 5.300 5.450 5.400 5.450 395,000 2,135,500 5.4063 0.898 0.881 0.906 0.898 0.906 2,375,622 0.8989 -0.92%
2003-05-20 0 5.450 5.450 5.500 5.300 5.500 1,000,000 5,444,600 5.4446 0.906 0.906 0.914 0.881 0.914 6,014,234 0.9053 2.83%
2003-05-19 0 5.300 5.300 5.350 5.200 5.300 390,000 2,064,400 5.2933 0.881 0.881 0.890 0.865 0.881 2,345,551 0.8801 2.91%
2003-05-16 0 5.150 5.100 5.150 5.150 5.200 184,000 954,600 5.1880 0.856 0.848 0.856 0.856 0.865 1,106,619 0.8626 0.00%
2003-05-15 0 5.150 5.100 5.150 5.100 5.150 196,000 1,004,700 5.1260 0.856 0.848 0.856 0.848 0.856 1,178,790 0.8523 0.00%
2003-05-14 0 5.150 5.100 5.150 4.975 5.150 620,000 3,139,250 5.0633 0.856 0.848 0.856 0.827 0.856 3,728,825 0.8419 3.52%
2003-05-13 0 4.975 4.950 5.000 4.950 5.000 164,000 815,900 4.9750 0.827 0.823 0.831 0.823 0.831 986,334 0.8272 0.51%
2003-05-12 0 4.950 4.950 4.975 4.850 4.975 696,000 3,437,450 4.9389 0.823 0.823 0.827 0.806 0.827 4,185,907 0.8212 2.59%
2003-05-09 0 4.825 4.800 4.825 4.800 4.825 251,100 1,211,133 4.8233 0.802 0.798 0.802 0.798 0.802 1,510,174 0.8020 1.05%
2003-05-07 0 4.775 4.775 4.850 4.775 4.850 192,000 923,700 4.8109 0.794 0.794 0.806 0.794 0.806 1,154,733 0.7999 -1.55%
2003-05-06 0 4.850 4.825 4.850 4.850 4.850 258,000 1,251,300 4.8500 0.806 0.802 0.806 0.806 0.806 1,551,672 0.8064 0.52%
2003-05-05 0 4.825 4.800 4.825 4.800 4.825 880,000 4,241,600 4.8200 0.802 0.798 0.802 0.798 0.802 5,292,526 0.8014 0.52%
2003-05-02 0 4.800 4.750 4.800 4.800 4.800 22,000 105,600 4.8000 0.798 0.790 0.798 0.798 0.798 132,313 0.7981 0.00%
2003-04-30 0 4.800 4.750 4.800 4.850 4.850 4,000 19,400 4.8500 0.798 0.790 0.798 0.806 0.806 24,057 0.8064 -0.52%
2003-04-29 0 4.825 4.750 4.825 4.850 4.850 20,000 97,000 4.8500 0.802 0.790 0.802 0.806 0.806 120,285 0.8064 1.58%
2003-04-28 0 4.750 4.625 4.800 - - 0 0 - 0.790 0.769 0.798 - - 0 - 0.00%
2003-04-25 0 4.750 4.750 4.850 4.750 4.750 10,000 47,500 4.7500 0.790 0.790 0.806 0.790 0.790 60,142 0.7898 -0.52%
2003-04-24 0 4.775 4.650 4.800 - - 0 0 - 0.794 0.773 0.798 - - 0 - 0.00%
2003-04-23 0 4.775 4.775 4.800 4.750 4.800 62,000 296,100 4.7758 0.794 0.794 0.798 0.790 0.798 372,883 0.7941 -0.52%
2003-04-22 0 4.800 4.800 4.850 4.800 4.850 510,000 2,451,206 4.8063 0.798 0.798 0.806 0.798 0.806 3,067,259 0.7992 0.00%
2003-04-17 0 4.800 4.800 4.875 4.775 4.825 566,000 2,718,000 4.8021 0.798 0.798 0.811 0.794 0.802 3,404,056 0.7985 0.00%
2003-04-16 0 4.800 4.750 4.800 4.800 4.800 125,220 600,873 4.7985 0.798 0.790 0.798 0.798 0.798 753,102 0.7979 0.52%
2003-04-15 0 4.775 4.775 4.800 4.775 4.775 114,000 544,350 4.7750 0.794 0.794 0.798 0.794 0.794 685,623 0.7939 0.00%
2003-04-14 0 4.775 4.775 4.800 4.625 4.775 14,000 66,250 4.7321 0.794 0.794 0.798 0.769 0.794 84,199 0.7868 -1.04%
2003-04-11 0 4.825 4.775 4.825 - - 0 0 - 0.802 0.794 0.802 - - 0 - 0.00%
2003-04-10 0 4.825 4.775 4.825 - - 1,638,000 7,862,400 4.8000 0.802 0.794 0.802 - - 9,851,315 0.7981 0.00%
2003-04-09 0 4.825 4.750 4.850 - - 0 0 - 0.802 0.790 0.806 - - 0 - 0.00%
2003-04-08 0 4.825 4.825 4.850 4.825 4.825 8,000 38,600 4.8250 0.802 0.802 0.806 0.802 0.802 48,114 0.8023 0.00%
2003-04-07 0 4.825 4.800 4.850 4.825 4.825 10,000 48,250 4.8250 0.802 0.798 0.806 0.802 0.802 60,142 0.8023 0.00%
2003-04-04 0 4.825 4.825 4.850 4.800 4.825 164,000 790,300 4.8189 0.802 0.802 0.806 0.798 0.802 986,334 0.8012 0.52%
2003-04-03 0 4.800 4.800 4.825 4.750 4.825 260,000 1,247,800 4.7992 0.798 0.798 0.802 0.790 0.802 1,563,701 0.7980 1.05%
2003-04-02 0 4.750 4.725 4.775 4.700 4.775 200,000 946,650 4.7333 0.790 0.786 0.794 0.781 0.794 1,202,847 0.7870 1.06%
2003-04-01 0 4.700 4.700 4.775 4.650 4.775 474,000 2,225,150 4.6944 0.781 0.781 0.794 0.773 0.794 2,850,747 0.7805 1.08%
2003-03-31 0 4.650 4.625 4.700 4.600 4.725 694,000 3,264,984 4.7046 0.773 0.769 0.781 0.765 0.786 4,173,878 0.7822 -2.62%
2003-03-28 0 4.775 4.775 4.800 4.775 4.800 78,000 373,900 4.7936 0.794 0.794 0.798 0.794 0.798 469,110 0.7970 -0.52%
2003-03-27 0 4.800 4.775 4.850 4.800 4.800 592,000 2,841,600 4.8000 0.798 0.794 0.806 0.798 0.798 3,560,427 0.7981 -0.52%
2003-03-26 0 4.825 4.800 4.875 4.825 4.850 64,000 309,900 4.8422 0.802 0.798 0.811 0.802 0.806 384,911 0.8051 0.00%
2003-03-25 0 4.825 4.825 4.850 4.825 4.825 1,590,000 7,657,050 4.8158 0.802 0.802 0.806 0.802 0.802 9,562,632 0.8007 0.52%
2003-03-24 0 4.800 4.775 4.825 4.775 4.825 326,000 1,568,250 4.8106 0.798 0.794 0.802 0.794 0.802 1,960,640 0.7999 -1.03%
2003-03-21 0 4.850 4.800 4.875 4.850 4.925 618,000 3,001,500 4.8568 0.806 0.798 0.811 0.806 0.819 3,716,797 0.8076 -2.02%
2003-03-20 0 4.950 4.900 4.950 4.925 4.975 168,000 831,300 4.9482 0.823 0.815 0.823 0.819 0.827 1,010,391 0.8228 -1.00%
2003-03-19 0 5.000 4.950 5.000 4.950 5.000 56,000 277,400 4.9536 0.831 0.823 0.831 0.823 0.831 336,797 0.8236 0.50%
2003-03-18 0 4.975 4.925 4.975 4.950 4.975 148,000 727,050 4.9125 0.827 0.819 0.827 0.823 0.827 890,107 0.8168 0.51%
2003-03-17 0 4.950 4.900 4.950 4.900 5.000 1,512,000 7,486,350 4.9513 0.823 0.815 0.823 0.815 0.831 9,093,522 0.8233 0.00%
2003-03-14 0 4.950 4.950 4.975 4.900 4.950 150,000 738,250 4.9217 0.823 0.823 0.827 0.815 0.823 902,135 0.8183 1.02%
2003-03-13 0 4.900 4.875 4.900 4.850 4.900 862,000 4,182,000 4.8515 0.815 0.811 0.815 0.806 0.815 5,184,270 0.8067 1.03%
2003-03-12 0 4.850 4.850 4.900 4.800 4.850 34,000 164,300 4.8324 0.806 0.806 0.815 0.798 0.806 204,484 0.8035 2.11%
2003-03-11 0 4.750 4.750 4.875 4.700 4.800 2,145,700 10,113,720 4.7135 0.790 0.790 0.811 0.781 0.798 12,904,742 0.7837 1.06%
2003-03-10 0 4.700 4.650 4.700 4.700 4.750 116,000 548,250 4.7263 0.781 0.773 0.781 0.781 0.790 697,651 0.7859 -1.57%
2003-03-07 0 4.775 4.750 4.800 4.725 4.775 96,000 456,250 4.7526 0.794 0.790 0.798 0.786 0.794 577,366 0.7902 0.00%
2003-03-06 0 4.775 4.775 4.800 4.750 4.825 212,000 1,014,550 4.7856 0.794 0.794 0.798 0.790 0.802 1,275,018 0.7957 0.00%
2003-03-05 0 4.775 4.775 4.800 4.750 4.825 554,000 2,644,200 4.7729 0.794 0.794 0.798 0.790 0.802 3,331,886 0.7936 -1.55%
2003-03-04 0 4.850 4.825 4.850 4.850 4.900 410,000 1,994,550 4.8648 0.806 0.802 0.806 0.806 0.815 2,465,836 0.8089 -1.02%
2003-03-03 0 4.900 4.875 4.900 4.875 4.925 1,305,000 6,396,675 4.9017 0.815 0.811 0.815 0.811 0.819 7,848,575 0.8150 0.00%
2003-02-28 0 4.900 4.900 4.950 4.900 4.975 534,000 2,634,450 4.9334 0.815 0.815 0.823 0.815 0.827 3,211,601 0.8203 -1.51%
2003-02-27 0 4.975 4.950 5.000 4.975 5.050 993,000 4,943,350 4.9782 0.827 0.823 0.831 0.827 0.840 5,972,134 0.8277 -0.50%
2003-02-26 0 5.000 4.975 5.050 4.975 5.050 104,000 522,350 5.0226 0.831 0.827 0.840 0.827 0.840 625,480 0.8351 0.00%
2003-02-25 0 5.000 5.000 5.050 5.000 5.150 346,000 1,732,600 5.0075 0.831 0.831 0.840 0.831 0.856 2,080,925 0.8326 -2.91%
2003-02-24 0 5.150 5.050 5.150 5.100 5.150 16,000 82,000 5.1250 0.856 0.840 0.856 0.848 0.856 96,228 0.8521 1.98%
2003-02-21 0 5.050 5.000 5.100 5.000 5.200 228,000 1,172,000 5.1404 0.840 0.831 0.848 0.831 0.865 1,371,245 0.8547 -2.88%
2003-02-20 0 5.200 5.150 5.200 5.200 5.200 352,000 1,830,400 5.2000 0.865 0.856 0.865 0.865 0.865 2,117,010 0.8646 0.97%
2003-02-19 0 5.150 5.150 5.200 5.150 5.150 584,000 3,007,600 5.1500 0.856 0.856 0.865 0.856 0.856 3,512,313 0.8563 -0.96%
2003-02-18 0 5.200 5.150 5.200 5.150 5.200 160,000 830,600 5.1913 0.865 0.856 0.865 0.856 0.865 962,277 0.8632 0.00%
2003-02-17 0 5.200 5.100 5.200 - - 0 0 - 0.865 0.848 0.865 - - 0 - 0.00%
2003-02-14 0 5.200 5.050 5.200 5.200 5.250 257,000 1,343,200 5.2265 0.865 0.840 0.865 0.865 0.873 1,545,658 0.8690 -0.95%
2003-02-13 0 5.250 5.200 5.250 5.200 5.250 226,000 1,180,600 5.2239 0.873 0.865 0.873 0.865 0.873 1,359,217 0.8686 -0.94%
2003-02-12 0 5.300 5.250 5.300 5.250 5.300 142,000 746,900 5.2599 0.881 0.873 0.881 0.873 0.881 854,021 0.8746 -0.93%
2003-02-11 0 5.350 5.250 5.350 5.250 5.350 124,000 652,300 5.2605 0.890 0.873 0.890 0.873 0.890 745,765 0.8747 1.90%
2003-02-10 0 5.250 5.200 5.250 5.200 5.250 113,442 589,910 5.2001 0.873 0.865 0.873 0.865 0.873 682,267 0.8646 0.96%
2003-02-07 0 5.200 5.150 5.200 5.150 5.200 92,000 473,860 5.1507 0.865 0.856 0.865 0.856 0.865 553,310 0.8564 0.97%
2003-02-06 0 5.150 5.100 5.150 5.100 5.250 192,000 986,800 5.1396 0.856 0.848 0.856 0.848 0.873 1,154,733 0.8546 -0.96%
2003-02-05 0 5.200 5.150 5.200 5.150 5.400 150,000 782,100 5.2140 0.865 0.856 0.865 0.856 0.898 902,135 0.8669 0.97%
2003-02-04 0 5.150 5.100 5.150 5.100 5.200 86,000 441,200 5.1302 0.856 0.848 0.856 0.848 0.865 517,224 0.8530 0.00%
2003-01-30 0 5.150 5.100 5.150 5.050 5.150 414,000 2,112,300 5.1022 0.856 0.848 0.856 0.840 0.856 2,489,893 0.8483 0.98%
2003-01-29 0 5.100 5.050 5.100 5.050 5.100 116,000 588,600 5.0741 0.848 0.840 0.848 0.840 0.848 697,651 0.8437 0.99%
2003-01-28 0 5.050 4.950 5.050 4.950 5.050 79,000 391,750 4.9589 0.840 0.823 0.840 0.823 0.840 475,124 0.8245 0.00%
2003-01-27 0 5.050 5.000 5.100 5.050 5.150 660,000 3,357,100 5.0865 0.840 0.831 0.848 0.840 0.856 3,969,394 0.8457 -2.88%
2003-01-24 0 5.200 5.150 5.200 - - 0 0 - 0.865 0.856 0.865 - - 0 - -0.95%
2003-01-23 0 5.250 5.200 5.250 5.350 5.350 2,000 10,700 5.3500 0.873 0.865 0.873 0.890 0.890 12,028 0.8896 0.96%
2003-01-22 0 5.200 5.150 5.200 5.200 5.300 324,000 1,691,200 5.2198 0.865 0.856 0.865 0.865 0.881 1,948,612 0.8679 -1.89%
2003-01-21 0 5.300 5.150 5.300 5.250 5.300 70,000 370,700 5.2957 0.881 0.856 0.881 0.873 0.881 420,996 0.8805 0.95%
2003-01-20 0 5.250 5.200 5.250 5.250 5.350 110,000 577,800 5.2527 0.873 0.865 0.873 0.873 0.890 661,566 0.8734 0.00%
2003-01-17 0 5.250 5.250 5.300 5.250 5.300 112,000 589,600 5.2643 0.873 0.873 0.881 0.873 0.881 673,594 0.8753 0.00%
2003-01-16 0 5.250 5.200 5.300 5.250 5.400 68,000 359,000 5.2794 0.873 0.865 0.881 0.873 0.898 408,968 0.8778 0.00%
2003-01-15 0 5.250 5.250 5.300 5.250 5.250 50,000 262,500 5.2500 0.873 0.873 0.881 0.873 0.873 300,712 0.8729 0.00%
2003-01-14 0 5.250 5.250 5.300 5.250 5.250 84,000 442,600 5.2690 0.873 0.873 0.881 0.873 0.873 505,196 0.8761 -0.94%
2003-01-13 0 5.300 5.250 5.300 5.250 5.350 628,000 3,321,450 5.2889 0.881 0.873 0.881 0.873 0.890 3,776,939 0.8794 -0.93%
2003-01-10 0 5.350 5.300 5.350 5.100 5.350 1,168,000 6,172,200 5.2844 0.890 0.881 0.890 0.848 0.890 7,024,625 0.8787 4.90%
2003-01-09 0 5.100 5.050 5.100 5.100 5.150 1,060,000 5,394,100 5.0888 0.848 0.840 0.848 0.848 0.856 6,375,088 0.8461 0.00%
2003-01-08 0 5.100 5.050 5.100 5.000 5.100 274,000 1,394,100 5.0880 0.848 0.840 0.848 0.831 0.848 1,647,900 0.8460 0.99%
2003-01-07 0 5.050 5.000 5.050 4.975 5.050 780,000 3,901,850 5.0024 0.840 0.831 0.840 0.827 0.840 4,691,103 0.8318 1.00%
2003-01-06 0 5.000 4.950 5.000 4.950 5.000 294,000 1,448,950 4.9284 0.831 0.823 0.831 0.823 0.831 1,768,185 0.8195 0.50%
2003-01-03 0 4.975 4.925 4.975 4.875 4.975 82,000 406,150 4.9530 0.827 0.819 0.827 0.811 0.827 493,167 0.8236 -0.50%
2003-01-02 0 5.000 4.925 5.000 5.000 5.000 10,000 50,000 5.0000 0.831 0.819 0.831 0.831 0.831 60,142 0.8314 0.00%
2002-12-31 0 5.000 4.900 5.000 4.900 5.000 580,000 2,849,700 4.9133 0.831 0.815 0.831 0.815 0.831 3,488,256 0.8169 0.50%
2002-12-30 0 4.975 4.850 4.975 - - 500,000 2,434,500 4.8690 0.827 0.806 0.827 - - 3,007,117 0.8096 -0.50%
2002-12-27 0 5.000 4.950 5.000 4.825 5.000 48,000 234,150 4.8781 0.831 0.823 0.831 0.802 0.831 288,683 0.8111 0.00%
2002-12-24 0 5.000 4.950 5.000 4.975 5.000 28,000 139,750 4.9911 0.831 0.823 0.831 0.827 0.831 168,399 0.8299 -0.99%
2002-12-23 0 5.050 5.000 5.050 5.000 5.050 848,687 4,248,068 5.0055 0.840 0.831 0.840 0.831 0.840 5,104,202 0.8323 0.90%
2002-12-20 0 5.100 4.975 5.100 4.975 5.100 88,000 442,650 5.0301 0.832 0.812 0.832 0.812 0.832 539,298 0.8208 2.51%
2002-12-19 0 4.975 4.950 4.975 4.975 5.000 60,000 298,550 4.9758 0.812 0.808 0.812 0.812 0.816 367,703 0.8119 -0.50%
2002-12-18 0 5.000 4.950 5.000 - - 0 0 - 0.816 0.808 0.816 - - 0 - -0.99%
2002-12-17 0 5.050 5.000 5.050 4.975 5.050 546,000 2,730,350 5.0006 0.824 0.816 0.824 0.812 0.824 3,346,101 0.8160 1.00%
2002-12-16 0 5.000 4.975 5.000 5.000 5.000 10,000 50,000 5.0000 0.816 0.812 0.816 0.816 0.816 61,284 0.8159 1.01%
2002-12-13 0 4.950 4.925 5.000 4.850 5.000 358,000 1,774,250 4.9560 0.808 0.804 0.816 0.791 0.816 2,193,964 0.8087 1.54%
2002-12-12 0 4.875 4.875 4.900 4.875 5.050 154,000 760,900 4.9409 0.795 0.795 0.800 0.795 0.824 943,772 0.8062 -2.50%
2002-12-11 0 5.000 5.000 5.100 5.000 5.100 150,000 757,300 5.0487 0.816 0.816 0.832 0.816 0.832 919,259 0.8238 -1.96%
2002-12-10 0 5.100 5.100 5.150 5.050 5.100 66,000 336,300 5.0955 0.832 0.832 0.840 0.824 0.832 404,474 0.8315 0.00%
2002-12-09 0 5.100 5.050 5.100 5.050 5.150 148,000 755,700 5.1061 0.832 0.824 0.832 0.824 0.840 907,002 0.8332 2.00%
2002-12-06 0 5.000 5.000 5.050 4.950 5.050 206,000 1,029,900 4.9995 0.816 0.816 0.824 0.808 0.824 1,262,448 0.8158 1.01%
2002-12-05 0 4.950 4.950 5.000 4.875 5.000 188,000 922,950 4.9093 0.808 0.808 0.816 0.795 0.816 1,152,137 0.8011 1.54%
2002-12-04 0 4.875 4.875 4.900 4.850 4.975 382,000 1,869,950 4.8952 0.795 0.795 0.800 0.791 0.812 2,341,045 0.7988 -1.52%
2002-12-03 0 4.950 4.900 4.950 4.900 5.000 198,000 979,950 4.9492 0.808 0.800 0.808 0.800 0.816 1,213,421 0.8076 -0.50%
2002-12-02 0 4.975 4.900 4.975 4.850 4.975 96,000 471,850 4.9151 0.812 0.800 0.812 0.791 0.812 588,325 0.8020 0.00%
2002-11-29 0 4.975 4.950 4.975 4.975 5.000 70,000 349,600 4.9943 0.812 0.808 0.812 0.812 0.816 428,987 0.8149 -0.50%
2002-11-28 0 5.000 5.000 5.100 4.850 5.050 220,000 1,085,150 4.9325 0.816 0.816 0.832 0.791 0.824 1,348,246 0.8049 3.63%
2002-11-27 0 4.825 4.825 4.850 4.825 4.850 80,000 386,200 4.8275 0.787 0.787 0.791 0.787 0.791 490,271 0.7877 0.00%
2002-11-26 0 4.825 4.800 4.825 4.800 4.825 261,000 1,256,625 4.8147 0.787 0.783 0.787 0.783 0.787 1,599,510 0.7856 1.05%
2002-11-25 0 4.775 4.775 4.800 4.750 4.775 684,000 3,257,350 4.7622 0.779 0.779 0.783 0.775 0.779 4,191,819 0.7771 1.06%
2002-11-22 0 4.725 4.700 4.725 4.700 4.775 594,000 2,801,000 4.7155 0.771 0.767 0.771 0.767 0.779 3,640,264 0.7694 -0.53%
2002-11-21 0 4.750 4.725 4.750 4.750 4.775 112,000 532,100 4.7509 0.775 0.771 0.775 0.775 0.779 686,380 0.7752 -0.52%
2002-11-20 0 4.775 4.750 4.775 4.775 4.800 158,000 754,700 4.7766 0.779 0.775 0.779 0.779 0.783 968,286 0.7794 0.00%
2002-11-19 0 4.775 4.750 4.775 4.775 4.800 164,000 784,100 4.7811 0.779 0.775 0.779 0.779 0.783 1,005,056 0.7802 -0.52%
2002-11-18 0 4.800 4.775 4.800 4.800 4.825 368,000 1,771,610 4.8142 0.783 0.779 0.783 0.783 0.787 2,255,248 0.7856 -0.52%
2002-11-15 0 4.825 4.800 4.825 4.825 4.850 260,000 1,257,700 4.8373 0.787 0.783 0.787 0.787 0.791 1,593,381 0.7893 -0.52%
2002-11-14 0 4.850 4.825 4.850 4.800 4.900 1,096,000 5,315,150 4.8496 0.791 0.787 0.791 0.783 0.800 6,716,716 0.7913 0.52%
2002-11-13 0 4.825 4.800 - - - 0 0 - 0.787 0.783 - - - 0 - 0.00%
2002-11-12 0 4.825 4.825 5.000 4.800 4.800 2,000 9,600 4.8000 0.787 0.787 0.816 0.783 0.783 12,257 0.7832 -1.03%
2002-11-11 0 4.875 4.875 4.900 4.875 4.900 162,000 792,550 4.8923 0.795 0.795 0.800 0.795 0.800 992,799 0.7983 -2.50%
2002-11-08 0 5.000 4.975 5.000 5.000 5.000 114,000 570,000 5.0000 0.816 0.812 0.816 0.816 0.816 698,636 0.8159 0.00%
2002-11-07 0 5.000 4.925 5.000 - - 0 0 - 0.816 0.804 0.816 - - 0 - 0.00%
2002-11-06 0 5.000 4.950 5.000 4.975 5.000 14,000 69,850 4.9893 0.816 0.808 0.816 0.812 0.816 85,797 0.8141 2.04%
2002-11-05 0 4.900 4.900 5.100 4.900 5.100 29,000 144,300 4.9759 0.800 0.800 0.832 0.800 0.832 177,723 0.8119 0.00%
2002-11-04 0 4.900 4.850 4.900 4.850 4.950 256,000 1,257,550 4.9123 0.800 0.791 0.800 0.791 0.808 1,568,868 0.8016 -1.01%
2002-11-01 0 4.950 4.950 5.000 4.950 5.050 126,600 634,090 5.0086 0.808 0.808 0.816 0.808 0.824 775,854 0.8173 -2.94%
2002-10-31 0 5.100 5.000 5.100 5.000 5.150 202,000 1,032,700 5.1124 0.832 0.816 0.832 0.816 0.840 1,237,935 0.8342 0.00%
2002-10-30 0 5.100 5.100 5.200 5.100 5.200 24,000 124,600 5.1917 0.832 0.832 0.849 0.832 0.849 147,081 0.8472 -1.92%
2002-10-29 0 5.200 5.100 5.200 5.200 5.250 300,000 1,560,400 5.2013 0.849 0.832 0.849 0.849 0.857 1,838,517 0.8487 -1.89%
2002-10-28 0 5.300 5.100 5.300 5.300 5.300 159,000 827,000 5.2013 0.865 0.832 0.865 0.865 0.865 974,414 0.8487 0.95%
2002-10-25 0 5.250 5.100 5.250 5.200 5.250 743,232 3,867,983 5.2043 0.857 0.832 0.857 0.849 0.857 4,554,816 0.8492 0.96%
2002-10-24 0 5.200 5.200 5.250 5.100 5.250 388,000 1,971,800 5.0820 0.849 0.849 0.857 0.832 0.857 2,377,815 0.8292 2.97%
2002-10-23 0 5.050 5.050 5.100 5.050 5.050 22,000 111,100 5.0500 0.824 0.824 0.832 0.824 0.824 134,825 0.8240 1.00%
2002-10-22 0 5.000 5.000 5.050 5.000 5.050 182,000 913,000 5.0165 0.816 0.816 0.824 0.816 0.824 1,115,367 0.8186 0.00%
2002-10-21 0 5.000 5.000 5.050 5.000 5.000 82,000 413,100 5.0378 0.816 0.816 0.824 0.816 0.816 502,528 0.8220 -1.96%
2002-10-18 0 5.100 5.050 5.150 4.975 5.100 658,000 3,317,750 5.0422 0.832 0.824 0.840 0.812 0.832 4,032,481 0.8228 2.00%
2002-10-17 0 5.000 5.000 5.050 4.975 5.000 162,000 806,194 4.9765 0.816 0.816 0.824 0.812 0.816 992,799 0.8120 1.52%
2002-10-16 0 4.925 4.900 4.925 4.900 5.050 200,000 987,200 4.9360 0.804 0.800 0.804 0.800 0.824 1,225,678 0.8054 0.00%
2002-10-15 0 4.925 4.900 4.950 4.900 4.950 534,000 2,628,650 4.9226 0.804 0.800 0.808 0.800 0.808 3,272,560 0.8032 1.55%
2002-10-11 0 4.850 4.800 4.875 - - 292,000 1,415,474 4.8475 0.791 0.783 0.795 - - 1,789,490 0.7910 0.00%
2002-10-10 0 4.850 4.800 4.850 4.825 5.000 342,000 1,662,250 4.8604 0.791 0.783 0.791 0.787 0.816 2,095,909 0.7931 -1.02%
2002-10-09 0 4.900 4.825 4.900 4.900 5.000 390,000 1,911,400 4.9010 0.800 0.787 0.800 0.800 0.816 2,390,072 0.7997 0.51%
2002-10-08 0 4.875 4.875 4.900 4.800 4.900 71,000 344,250 4.8486 0.795 0.795 0.800 0.783 0.800 435,116 0.7912 1.56%
2002-10-07 0 4.800 4.800 4.900 4.800 4.900 856,000 4,123,300 4.8169 0.783 0.783 0.800 0.783 0.800 5,245,902 0.7860 0.00%
2002-10-04 0 4.800 4.775 4.800 4.800 4.900 54,000 260,300 4.8204 0.783 0.779 0.783 0.783 0.800 330,933 0.7866 -1.03%
2002-10-03 0 4.850 4.775 4.850 4.750 4.900 488,000 2,353,750 4.8233 0.791 0.779 0.791 0.775 0.800 2,990,654 0.7870 -2.02%
2002-10-02 0 4.950 4.950 5.050 4.950 5.050 1,318,000 6,587,250 4.9979 0.808 0.808 0.824 0.808 0.824 8,077,218 0.8155 -0.50%
2002-09-30 0 4.975 4.950 4.975 4.925 5.000 512,000 2,546,200 4.9730 0.812 0.808 0.812 0.804 0.816 3,137,736 0.8115 -1.49%
2002-09-27 0 5.050 5.000 5.050 5.000 5.050 16,000 80,300 5.0188 0.824 0.816 0.824 0.816 0.824 98,054 0.8189 -0.98%
2002-09-26 0 5.100 5.000 5.100 5.000 5.100 82,000 411,500 5.0183 0.832 0.816 0.832 0.816 0.832 502,528 0.8189 2.00%
2002-09-25 0 5.000 4.975 5.000 4.975 5.100 636,000 3,195,300 5.0241 0.816 0.812 0.816 0.812 0.832 3,897,656 0.8198 1.52%
2002-09-24 0 4.925 4.900 4.950 4.925 4.950 152,000 748,600 4.9250 0.804 0.800 0.808 0.804 0.808 931,515 0.8036 0.00%
2002-09-23 0 4.925 4.900 4.925 4.875 5.000 371,000 1,822,450 4.9123 0.804 0.800 0.804 0.795 0.816 2,273,633 0.8016 0.00%
2002-09-20 0 4.925 4.925 4.975 4.925 4.950 60,000 296,350 4.9392 0.804 0.804 0.812 0.804 0.808 367,703 0.8059 -2.48%
2002-09-19 0 5.050 5.000 5.050 4.900 5.100 296,000 1,483,550 5.0120 0.824 0.816 0.824 0.800 0.832 1,814,004 0.8178 3.06%
2002-09-18 0 4.900 4.900 4.925 4.825 4.900 600,000 2,913,500 4.8558 0.800 0.800 0.804 0.787 0.800 3,677,034 0.7924 0.00%
2002-09-17 0 4.900 4.850 4.900 4.850 4.900 34,000 165,100 4.8559 0.800 0.791 0.800 0.791 0.800 208,365 0.7924 1.55%
2002-09-16 0 4.825 4.825 4.850 4.800 4.850 254,000 1,221,950 4.8108 0.787 0.787 0.791 0.783 0.791 1,556,611 0.7850 0.52%
2002-09-13 0 4.800 4.800 4.825 4.800 4.800 40,000 192,000 4.8000 0.783 0.783 0.787 0.783 0.783 245,136 0.7832 0.00%
2002-09-12 0 4.800 4.800 4.825 4.800 4.800 446,000 2,140,800 4.8000 0.783 0.783 0.787 0.783 0.783 2,733,262 0.7832 0.00%
2002-09-11 0 4.800 4.750 4.825 4.750 4.800 462,000 2,216,850 4.7984 0.783 0.775 0.787 0.775 0.783 2,831,316 0.7830 1.05%
2002-09-10 0 4.750 4.700 4.775 4.675 4.750 66,000 310,250 4.7008 0.775 0.767 0.779 0.763 0.775 404,474 0.7670 0.00%
2002-09-09 0 4.750 4.725 4.800 - - 0 0 - 0.775 0.771 0.783 - - 0 - 0.00%
2002-09-06 0 4.750 4.700 4.775 4.675 4.750 130,000 612,350 4.7104 0.775 0.767 0.779 0.763 0.775 796,691 0.7686 0.53%
2002-09-05 0 4.725 4.725 4.750 4.700 4.800 246,000 1,160,650 4.7181 0.771 0.771 0.775 0.767 0.783 1,507,584 0.7699 1.07%
2002-09-04 0 4.675 4.650 4.675 4.650 4.700 207,000 965,350 4.6635 0.763 0.759 0.763 0.759 0.767 1,268,577 0.7610 -0.53%
2002-09-03 0 4.700 4.500 4.700 4.650 4.700 62,000 288,400 4.6516 0.767 0.734 0.767 0.759 0.767 379,960 0.7590 2.73%
2002-09-02 0 4.575 4.500 4.600 4.575 4.575 10,000 45,750 4.5750 0.747 0.734 0.751 0.747 0.747 61,284 0.7465 1.10%
2002-08-30 0 4.525 4.500 4.550 4.450 4.600 452,000 2,013,318 4.4542 0.738 0.734 0.742 0.726 0.751 2,770,032 0.7268 2.84%
2002-08-29 0 4.400 4.400 4.425 4.350 4.450 948,000 4,184,650 4.4142 0.718 0.718 0.722 0.710 0.726 5,809,714 0.7203 -2.22%
2002-08-28 0 4.500 4.450 4.500 4.425 4.500 528,000 2,371,800 4.4920 0.734 0.726 0.734 0.722 0.734 3,235,790 0.7330 0.00%
2002-08-27 0 4.500 4.500 4.600 4.500 4.600 88,000 401,750 4.5653 0.734 0.734 0.751 0.734 0.751 539,298 0.7449 -2.70%
2002-08-26 0 4.625 4.425 4.625 4.625 4.675 206,000 961,400 4.6670 0.755 0.722 0.755 0.755 0.763 1,262,448 0.7615 -1.07%
2002-08-23 0 4.675 4.650 4.675 4.675 4.700 260,000 1,220,250 4.6933 0.763 0.759 0.763 0.763 0.767 1,593,381 0.7658 -0.53%
2002-08-22 0 4.700 4.675 4.700 4.700 4.700 544,000 2,563,170 4.7117 0.767 0.763 0.767 0.767 0.767 3,333,844 0.7688 0.00%
2002-08-21 0 4.700 4.675 4.725 4.700 4.750 146,000 690,200 4.7274 0.767 0.763 0.771 0.767 0.775 894,745 0.7714 -2.08%
2002-08-20 0 4.800 4.775 4.800 4.775 4.875 924,000 4,452,850 4.8191 0.783 0.779 0.783 0.779 0.795 5,662,633 0.7864 0.00%
2002-08-19 0 4.800 4.800 4.825 4.750 4.800 974,000 4,671,700 4.7964 0.783 0.783 0.787 0.775 0.783 5,969,052 0.7827 2.13%
2002-08-16 0 4.700 4.700 4.750 4.700 4.725 66,000 310,550 4.7053 0.767 0.767 0.775 0.767 0.771 404,474 0.7678 -1.05%
2002-08-15 0 4.750 4.700 4.850 4.725 4.750 32,000 151,400 4.7313 0.775 0.767 0.791 0.771 0.775 196,108 0.7720 1.06%
2002-08-14 0 4.700 4.675 4.700 4.675 4.700 450,000 2,110,550 4.6901 0.767 0.763 0.767 0.763 0.767 2,757,776 0.7653 0.00%
2002-08-13 0 4.700 4.675 4.725 4.675 4.700 258,000 1,258,250 4.8769 0.767 0.763 0.771 0.763 0.767 1,581,125 0.7958 -0.21%
2002-08-12 0 4.900 4.875 4.900 4.900 4.900 412,000 2,018,800 4.9000 0.769 0.765 0.769 0.769 0.769 2,626,750 0.7686 0.00%
2002-08-09 0 4.900 4.875 4.900 4.900 4.950 820,000 4,034,500 4.9201 0.769 0.765 0.769 0.769 0.776 5,227,998 0.7717 0.00%
2002-08-08 0 4.900 4.900 4.925 4.900 4.925 46,000 225,650 4.9054 0.769 0.769 0.772 0.769 0.772 293,278 0.7694 -0.51%
2002-08-07 0 4.925 4.900 4.950 4.900 4.925 116,000 570,050 4.9142 0.772 0.769 0.776 0.769 0.772 739,571 0.7708 1.55%
2002-08-06 0 4.850 4.850 4.900 4.775 4.950 551,800 2,676,470 4.8504 0.761 0.761 0.769 0.749 0.776 3,518,060 0.7608 -3.00%
2002-08-05 0 5.000 4.975 5.050 5.000 5.150 1,355,229 6,777,190 5.0008 0.784 0.780 0.792 0.784 0.808 8,640,409 0.7844 -0.99%
2002-08-02 0 5.050 5.000 5.050 4.950 5.050 274,000 1,368,650 4.9951 0.792 0.784 0.792 0.776 0.792 1,746,917 0.7835 0.00%
2002-08-01 0 5.050 5.050 5.150 5.000 5.250 360,000 1,833,400 5.0928 0.792 0.792 0.808 0.784 0.823 2,295,219 0.7988 -2.88%
2002-07-31 0 5.200 5.200 5.300 5.050 5.300 1,494,000 7,805,000 5.2242 0.816 0.816 0.831 0.792 0.831 9,525,158 0.8194 2.97%
2002-07-30 0 5.050 5.000 5.050 4.900 5.050 584,000 2,924,670 5.0080 0.792 0.784 0.792 0.769 0.792 3,723,355 0.7855 4.66%
2002-07-29 0 4.825 4.800 4.925 4.800 5.050 992,400 4,884,150 4.9216 0.757 0.753 0.772 0.753 0.792 6,327,153 0.7719 1.05%
2002-07-26 0 4.775 4.725 4.775 4.750 4.800 510,000 2,439,350 4.7830 0.749 0.741 0.749 0.745 0.753 3,251,560 0.7502 -1.04%
2002-07-25 0 4.825 4.800 4.850 4.800 4.900 646,000 3,127,400 4.8412 0.757 0.753 0.761 0.753 0.769 4,118,643 0.7593 2.12%
2002-07-24 0 4.725 4.725 4.750 4.700 5.100 1,138,000 5,492,550 4.8265 0.741 0.741 0.745 0.737 0.800 7,255,442 0.7570 -9.13%
2002-07-23 0 5.200 5.150 5.200 5.200 5.200 180,000 936,000 5.2000 0.816 0.808 0.816 0.816 0.816 1,147,609 0.8156 0.00%
2002-07-22 0 5.200 5.200 5.250 5.200 5.300 602,000 3,165,900 5.2590 0.816 0.816 0.823 0.816 0.831 3,838,116 0.8249 -5.45%
2002-07-19 0 5.500 5.500 5.550 5.400 5.500 344,000 1,875,300 5.4515 0.863 0.863 0.871 0.847 0.863 2,193,209 0.8550 1.85%
2002-07-18 0 5.400 5.250 5.450 - - 0 0 - 0.847 0.823 0.855 - - 0 - 0.00%
2002-07-17 0 5.400 5.300 5.450 5.300 5.400 336,000 1,794,900 5.3420 0.847 0.831 0.855 0.831 0.847 2,142,204 0.8379 0.00%
2002-07-16 0 5.400 5.400 5.550 5.400 5.400 140,000 756,000 5.4000 0.847 0.847 0.871 0.847 0.847 892,585 0.8470 -1.82%
2002-07-15 0 5.500 5.500 5.550 5.400 5.500 474,000 2,588,100 5.4601 0.863 0.863 0.871 0.847 0.863 3,022,038 0.8564 1.85%
2002-07-12 0 5.400 5.300 5.500 5.300 5.400 2,028,000 10,857,076 5.3536 0.847 0.831 0.863 0.831 0.847 12,929,733 0.8397 0.00%
2002-07-11 0 5.400 5.300 5.400 5.350 5.400 838,000 4,532,652 5.4089 0.847 0.831 0.847 0.839 0.847 5,342,759 0.8484 -0.92%
2002-07-10 0 5.450 5.350 5.600 5.300 5.450 186,000 1,002,800 5.3914 0.855 0.839 0.878 0.831 0.855 1,185,863 0.8456 1.87%
2002-07-09 0 5.350 5.350 5.400 5.300 5.450 150,000 805,200 5.3680 0.839 0.839 0.847 0.831 0.855 956,341 0.8420 -0.93%
2002-07-08 0 5.400 5.400 5.450 5.400 5.500 50,667 276,602 5.4592 0.847 0.847 0.855 0.847 0.863 323,033 0.8563 -2.70%
2002-07-05 0 5.550 5.400 5.550 5.400 5.600 725,000 3,974,000 5.4814 0.871 0.847 0.871 0.847 0.878 4,622,316 0.8597 2.78%
2002-07-04 0 5.400 5.400 5.450 5.350 5.400 638,000 3,403,596 5.3348 0.847 0.847 0.855 0.839 0.847 4,067,638 0.8368 2.86%
2002-07-03 0 5.250 5.200 5.300 5.150 5.250 84,000 436,600 5.1976 0.823 0.816 0.831 0.808 0.823 535,551 0.8152 1.94%
2002-07-02 0 5.150 5.150 5.200 5.100 5.300 716,000 3,729,200 5.2084 0.808 0.808 0.816 0.800 0.831 4,564,935 0.8169 0.00%
2002-06-28 0 5.150 5.050 5.150 5.050 5.150 168,000 856,500 5.0982 0.808 0.792 0.808 0.792 0.808 1,071,102 0.7996 0.00%
2002-06-27 0 5.150 5.100 5.150 5.100 5.150 214,000 1,096,400 5.1234 0.808 0.800 0.808 0.800 0.808 1,364,380 0.8036 0.98%
2002-06-26 0 5.100 5.100 5.150 5.050 5.150 485,000 2,480,150 5.1137 0.800 0.800 0.808 0.792 0.808 3,092,170 0.8021 -1.92%
2002-06-25 0 5.200 5.200 5.250 5.150 5.200 58,000 299,300 5.1603 0.816 0.816 0.823 0.808 0.816 369,785 0.8094 0.97%
2002-06-24 0 5.150 5.100 5.150 5.100 5.150 146,000 748,100 5.1240 0.808 0.800 0.808 0.800 0.808 930,839 0.8037 0.98%
2002-06-21 0 5.100 5.050 5.200 5.050 5.100 136,000 687,300 5.0537 0.800 0.792 0.816 0.792 0.800 867,083 0.7927 0.00%
2002-06-20 0 5.100 5.100 5.200 5.000 5.150 1,202,000 6,074,300 5.0535 0.800 0.800 0.816 0.784 0.808 7,663,481 0.7926 0.99%
2002-06-19 0 5.050 5.000 5.050 5.000 5.200 1,752,000 8,970,250 5.1200 0.792 0.784 0.792 0.784 0.816 11,170,065 0.8031 -2.88%
2002-06-18 0 5.200 5.200 5.250 5.200 5.350 770,000 4,051,100 5.2612 0.816 0.816 0.823 0.816 0.839 4,909,218 0.8252 -1.89%
2002-06-17 0 5.300 5.300 5.350 5.300 5.350 124,000 657,600 5.3032 0.831 0.831 0.839 0.831 0.839 790,575 0.8318 -1.85%
2002-06-14 0 5.400 5.350 5.450 5.350 5.450 1,826,000 9,861,800 5.4008 0.847 0.839 0.855 0.839 0.855 11,641,860 0.8471 -1.82%
2002-06-13 0 5.500 5.300 5.550 5.000 5.550 1,584,000 8,386,800 5.2947 0.863 0.831 0.871 0.784 0.871 10,098,963 0.8305 6.80%
2002-06-12 0 5.150 5.100 5.150 5.100 5.150 864,000 4,458,300 5.1601 0.808 0.800 0.808 0.800 0.808 5,508,525 0.8093 -0.96%
2002-06-11 0 5.200 5.150 5.250 5.150 5.200 778,000 4,036,900 5.1888 0.816 0.808 0.823 0.808 0.816 4,960,223 0.8139 0.00%
2002-06-10 0 5.200 5.200 5.300 5.100 5.250 1,976,000 10,290,700 5.2078 0.816 0.816 0.831 0.800 0.823 12,598,201 0.8168 0.97%
2002-06-07 0 5.150 5.100 5.150 5.100 5.350 2,710,000 14,159,200 5.2248 0.808 0.800 0.808 0.800 0.839 17,277,897 0.8195 -2.83%
2002-06-06 0 5.300 5.300 5.350 5.300 5.350 562,000 2,990,200 5.3206 0.831 0.831 0.839 0.831 0.839 3,583,092 0.8345 0.95%
2002-06-05 0 5.250 5.200 5.250 5.200 5.300 600,000 3,167,000 5.2783 0.823 0.816 0.823 0.816 0.831 3,825,365 0.8279 -0.94%
2002-06-04 0 5.300 5.250 5.350 5.100 5.350 872,000 4,581,000 5.2534 0.831 0.823 0.839 0.800 0.839 5,559,530 0.8240 1.92%
2002-06-03 0 5.200 5.200 5.250 5.200 5.300 648,000 3,413,100 5.2671 0.816 0.816 0.823 0.816 0.831 4,131,394 0.8261 -0.95%
2002-05-31 0 5.250 5.100 5.300 5.150 5.250 424,000 2,212,000 5.2170 0.823 0.800 0.831 0.808 0.823 2,703,258 0.8183 0.00%
2002-05-30 0 5.250 5.200 5.300 5.100 5.250 542,146 2,816,530 5.1952 0.823 0.816 0.831 0.800 0.823 3,456,510 0.8148 0.96%
2002-05-29 0 5.200 5.100 5.200 5.000 5.250 1,590,146 8,249,997 5.1882 0.816 0.800 0.816 0.784 0.823 10,138,147 0.8138 0.00%
2002-05-28 0 5.200 5.150 5.200 5.100 5.200 255,800 1,324,700 5.1787 0.816 0.808 0.816 0.800 0.816 1,630,880 0.8123 1.96%
2002-05-27 0 5.100 5.050 5.100 5.000 5.100 416,000 2,106,700 5.0642 0.800 0.792 0.800 0.784 0.800 2,652,253 0.7943 -0.97%
2002-05-24 0 5.150 5.100 5.150 5.100 5.350 1,271,671 6,697,839 5.2670 0.808 0.800 0.808 0.800 0.839 8,107,676 0.8261 0.00%
2002-05-23 0 5.150 5.100 5.150 5.100 5.200 1,950,000 10,011,070 5.1339 0.808 0.800 0.808 0.800 0.816 12,432,435 0.8052 0.00%
2002-05-22 0 5.150 5.150 5.200 4.975 5.200 9,363,000 48,909,214 5.2237 0.808 0.808 0.816 0.780 0.816 59,694,816 0.8193 -1.90%
2002-05-21 0 5.250 5.200 5.250 5.150 5.400 2,504,000 13,616,182 5.4378 0.823 0.816 0.823 0.808 0.847 15,964,522 0.8529 -2.78%
2002-05-17 0 5.400 5.350 5.450 5.100 5.750 43,190,200 219,047,500 5.0717 0.847 0.839 0.855 0.800 0.902 275,363,775 0.7955 5.88%
2002-05-16 0 5.100 5.050 5.100 4.900 5.150 5,075,719 25,084,155 4.9420 0.800 0.792 0.800 0.769 0.808 32,360,794 0.7751 4.08%
2002-05-15 0 4.900 4.900 4.925 4.875 4.950 3,485,803 17,013,909 4.8809 0.769 0.769 0.772 0.765 0.776 22,224,113 0.7656 0.51%
2002-05-14 0 4.875 4.875 4.900 4.850 4.950 2,767,300 13,413,747 4.8472 0.765 0.765 0.769 0.761 0.776 17,643,219 0.7603 0.00%
2002-05-13 0 4.875 4.850 4.875 4.775 4.875 1,078,000 5,193,250 4.8175 0.765 0.761 0.765 0.749 0.765 6,872,905 0.7556 0.52%
2002-05-10 0 4.850 4.800 4.850 4.750 4.900 1,666,000 7,973,160 4.7858 0.761 0.753 0.761 0.745 0.769 10,621,763 0.7506 0.00%
2002-05-09 0 4.850 4.825 4.850 4.625 4.900 2,846,000 13,417,180 4.7144 0.761 0.757 0.761 0.725 0.769 18,144,980 0.7394 4.30%
2002-05-08 0 4.650 4.625 4.650 4.400 4.675 2,048,000 9,409,850 4.5947 0.729 0.725 0.729 0.690 0.733 13,057,245 0.7207 6.29%
2002-05-07 0 4.375 4.350 4.375 4.350 4.375 832,000 3,632,950 4.3665 0.686 0.682 0.686 0.682 0.686 5,304,506 0.6849 1.74%
2002-05-06 0 4.300 4.300 4.325 4.275 4.325 702,000 3,018,100 4.2993 0.674 0.674 0.678 0.671 0.678 4,475,677 0.6743 0.00%
2002-05-03 0 4.300 4.300 4.350 4.300 4.350 404,000 1,737,500 4.3007 0.674 0.674 0.682 0.674 0.682 2,575,746 0.6746 -1.15%
2002-05-02 0 4.350 4.350 4.375 4.350 4.375 1,224,200 5,325,300 4.3500 0.682 0.682 0.686 0.682 0.686 7,805,019 0.6823 1.16%
2002-04-30 0 4.300 4.275 4.300 4.275 4.300 370,000 1,590,500 4.2986 0.674 0.671 0.674 0.671 0.674 2,358,975 0.6742 0.00%
2002-04-29 0 4.300 4.225 4.300 4.250 4.300 365,000 1,561,850 4.2790 0.674 0.663 0.674 0.667 0.674 2,327,097 0.6712 -0.58%
2002-04-26 0 4.325 4.275 4.325 4.225 4.325 264,000 1,125,700 4.2640 0.678 0.671 0.678 0.663 0.678 1,683,160 0.6688 1.76%
2002-04-25 0 4.250 4.250 4.300 4.200 4.325 2,802,047 11,899,195 4.2466 0.667 0.667 0.674 0.659 0.678 17,864,753 0.6661 -0.58%
2002-04-24 0 4.275 4.275 4.300 4.225 4.300 606,000 2,589,150 4.2725 0.671 0.671 0.674 0.663 0.674 3,863,618 0.6701 1.18%
2002-04-23 0 4.225 4.200 4.225 4.225 4.275 148,000 627,750 4.2416 0.663 0.659 0.663 0.663 0.671 943,590 0.6653 -1.17%
2002-04-22 0 4.275 4.225 4.275 4.225 4.325 254,000 1,083,250 4.2648 0.671 0.663 0.671 0.663 0.678 1,619,404 0.6689 0.59%
2002-04-19 0 4.250 4.225 4.250 4.225 4.325 2,296,876 9,760,301 4.2494 0.667 0.663 0.667 0.663 0.678 14,643,980 0.6665 0.59%
2002-04-18 0 4.225 4.225 4.250 4.200 4.250 3,130,000 13,282,446 4.2436 0.663 0.663 0.667 0.659 0.667 19,955,652 0.6656 0.60%
2002-04-17 0 4.200 4.175 4.200 4.175 4.250 340,000 1,430,460 4.2072 0.659 0.655 0.659 0.655 0.667 2,167,707 0.6599 0.60%
2002-04-16 0 4.175 4.150 4.175 4.150 4.200 67,876 283,642 4.1788 0.655 0.651 0.655 0.651 0.659 432,751 0.6554 0.60%
2002-04-15 0 4.150 4.150 4.175 4.150 4.175 832,000 3,473,700 4.1751 0.651 0.651 0.655 0.651 0.655 5,304,506 0.6549 -0.60%
2002-04-12 0 4.175 4.150 4.200 4.175 4.175 90,000 375,750 4.1750 0.655 0.651 0.659 0.655 0.655 573,805 0.6548 -1.18%
2002-04-11 0 4.225 4.175 4.225 4.175 4.225 282,000 1,177,700 4.1762 0.663 0.655 0.663 0.655 0.663 1,797,921 0.6550 0.60%
2002-04-10 0 4.200 4.175 4.200 4.175 4.300 11,564,000 48,605,600 4.2032 0.659 0.655 0.659 0.655 0.674 73,727,528 0.6593 -0.59%
2002-04-09 0 4.225 4.200 4.250 4.225 4.350 70,000 299,650 4.2807 0.663 0.659 0.667 0.663 0.682 446,293 0.6714 -0.59%
2002-04-08 0 4.250 4.225 4.300 4.125 4.250 1,576,000 6,622,050 4.2018 0.667 0.663 0.674 0.647 0.667 10,047,958 0.6590 3.66%
2002-04-04 0 4.100 4.100 4.125 4.100 4.100 38,000 155,800 4.1000 0.643 0.643 0.647 0.643 0.643 242,273 0.6431 0.00%
2002-04-03 0 4.100 4.075 4.125 4.075 4.100 270,000 1,106,850 4.0994 0.643 0.639 0.647 0.639 0.643 1,721,414 0.6430 0.00%
2002-04-02 0 4.100 4.100 4.125 4.025 4.125 190,000 775,100 4.0795 0.643 0.643 0.647 0.631 0.647 1,211,365 0.6399 0.00%
2002-03-28 0 4.100 4.050 4.100 4.050 4.175 530,000 2,172,450 4.0990 0.643 0.635 0.643 0.635 0.655 3,379,072 0.6429 1.23%
2002-03-27 0 4.050 4.025 4.050 4.050 4.050 190,000 769,500 4.0500 0.635 0.631 0.635 0.635 0.635 1,211,365 0.6352 -1.22%
2002-03-26 0 4.100 4.075 4.100 4.075 4.175 2,824,000 11,577,300 4.0996 0.643 0.639 0.643 0.639 0.655 18,004,716 0.6430 -0.61%
2002-03-25 0 4.125 4.100 4.150 4.100 4.125 478,000 1,968,950 4.1191 0.647 0.643 0.651 0.643 0.647 3,047,541 0.6461 0.61%
2002-03-22 0 4.100 4.075 4.100 4.100 4.125 3,048,000 12,465,750 4.0898 0.643 0.639 0.643 0.643 0.647 19,432,853 0.6415 0.00%
2002-03-21 0 4.100 4.075 4.100 4.025 4.100 1,229,000 5,006,725 4.0738 0.643 0.639 0.643 0.631 0.643 7,835,622 0.6390 -0.61%
2002-03-20 0 4.125 4.100 4.125 4.100 4.175 2,064,000 8,463,000 4.1003 0.647 0.643 0.647 0.643 0.655 13,159,254 0.6431 0.61%
2002-03-19 0 4.100 4.075 4.125 4.075 4.150 697,000 2,855,525 4.0969 0.643 0.639 0.647 0.639 0.651 4,443,799 0.6426 -0.61%
2002-03-18 0 4.125 4.075 4.125 4.100 4.175 286,000 1,173,300 4.1024 0.647 0.639 0.647 0.643 0.655 1,823,424 0.6435 0.61%
2002-03-15 0 4.100 4.075 4.100 4.075 4.125 536,000 2,199,000 4.1026 0.643 0.639 0.643 0.639 0.647 3,417,326 0.6435 0.00%
2002-03-14 0 4.100 4.050 4.100 4.025 4.100 302,000 1,229,500 4.0712 0.643 0.635 0.643 0.631 0.643 1,925,434 0.6386 -1.20%
2002-03-13 0 4.150 4.125 4.150 4.175 4.300 64,000 269,950 4.2180 0.651 0.647 0.651 0.655 0.674 408,039 0.6616 -2.35%
2002-03-12 0 4.250 4.200 4.250 4.175 4.275 335,500 1,408,563 4.1984 0.667 0.659 0.667 0.655 0.671 2,139,016 0.6585 1.19%
2002-03-11 0 4.200 4.150 4.225 4.150 4.225 618,000 2,580,050 4.1748 0.659 0.651 0.663 0.651 0.663 3,940,126 0.6548 1.20%
2002-03-08 0 4.150 4.125 4.150 4.100 4.200 958,000 3,975,150 4.1494 0.651 0.647 0.651 0.643 0.659 6,107,832 0.6508 1.84%
2002-03-07 0 4.075 4.075 4.100 4.000 4.100 939,246 3,813,603 4.0603 0.639 0.639 0.643 0.627 0.643 5,988,264 0.6368 1.87%
2002-03-06 0 4.000 3.975 4.000 3.975 4.000 453,000 1,811,400 3.9987 0.627 0.623 0.627 0.623 0.627 2,888,150 0.6272 -1.84%
2002-03-05 0 4.075 4.075 4.100 4.025 4.125 1,630,000 6,647,770 4.0784 0.639 0.639 0.643 0.631 0.647 10,392,241 0.6397 0.00%
2002-03-04 0 4.075 4.050 4.100 4.000 4.125 2,044,000 8,322,850 4.0718 0.639 0.635 0.643 0.627 0.647 13,031,742 0.6387 2.52%
2002-03-01 0 3.975 3.975 4.000 3.975 4.000 602,000 2,394,150 3.9770 0.623 0.623 0.627 0.623 0.627 3,838,116 0.6238 -0.63%
2002-02-28 0 4.000 3.975 4.000 3.900 4.000 2,150,000 8,467,450 3.9383 0.627 0.623 0.627 0.612 0.627 13,707,557 0.6177 -0.62%
2002-02-27 0 4.025 4.000 4.025 3.950 4.050 9,236,000 36,960,700 4.0018 0.631 0.627 0.631 0.620 0.635 58,885,113 0.6277 3.21%
2002-02-26 0 3.900 3.875 3.925 3.750 4.025 7,685,000 30,066,075 3.9123 0.612 0.608 0.616 0.588 0.631 48,996,546 0.6136 5.41%
2002-02-25 0 3.700 3.675 3.700 3.675 3.750 2,362,000 8,746,050 3.7028 0.580 0.576 0.580 0.576 0.588 15,059,186 0.5808 -0.67%
2002-02-22 0 3.725 3.700 3.750 3.625 3.725 2,868,200 10,540,680 3.6750 0.584 0.580 0.588 0.569 0.584 18,286,518 0.5764 2.05%
2002-02-21 0 3.650 3.650 3.675 3.500 3.700 1,608,000 5,752,900 3.5777 0.572 0.572 0.576 0.549 0.580 10,251,977 0.5612 4.29%
2002-02-20 0 3.500 3.500 3.525 3.500 3.525 292,000 1,026,550 3.5156 0.549 0.549 0.553 0.549 0.553 1,861,677 0.5514 0.72%
2002-02-19 0 3.475 3.475 3.500 3.475 3.500 86,000 299,600 3.4837 0.545 0.545 0.549 0.545 0.549 548,302 0.5464 0.00%
2002-02-18 0 3.475 3.475 3.500 3.450 3.500 642,000 2,226,650 3.4683 0.545 0.545 0.549 0.541 0.549 4,093,140 0.5440 0.72%
2002-02-15 0 3.450 3.450 3.475 3.400 3.450 148,000 508,150 3.4334 0.541 0.541 0.545 0.533 0.541 943,590 0.5385 1.47%
2002-02-11 0 3.400 3.400 3.425 3.400 3.450 336,000 1,149,650 3.4216 0.533 0.533 0.537 0.533 0.541 2,142,204 0.5367 -0.73%
2002-02-08 0 3.425 3.400 3.450 3.375 3.450 462,600 1,583,595 3.4232 0.537 0.533 0.541 0.529 0.541 2,949,356 0.5369 1.48%
2002-02-07 0 3.375 3.350 3.375 3.350 3.400 226,000 762,550 3.3741 0.529 0.525 0.529 0.525 0.533 1,440,887 0.5292 0.00%
2002-02-06 0 3.375 3.375 3.400 3.375 3.425 10,268,000 34,910,450 3.3999 0.529 0.529 0.533 0.529 0.537 65,464,741 0.5333 -0.74%
2002-02-05 0 3.400 3.400 3.425 3.350 3.425 94,000 320,550 3.4101 0.533 0.533 0.537 0.525 0.537 599,307 0.5349 0.00%
2002-02-04 0 3.400 3.400 3.425 3.400 3.450 866,000 2,950,000 3.4065 0.533 0.533 0.537 0.533 0.541 5,521,276 0.5343 -0.73%
2002-02-01 0 3.425 3.425 3.450 3.425 3.450 102,000 349,450 3.4260 0.537 0.537 0.541 0.537 0.541 650,312 0.5374 -0.72%
2002-01-31 0 3.450 3.400 3.450 3.450 3.475 690,000 2,389,250 3.4627 0.541 0.533 0.541 0.541 0.545 4,399,169 0.5431 -0.72%
2002-01-30 0 3.475 3.475 3.500 3.425 3.475 1,600,000 5,554,400 3.4715 0.545 0.545 0.549 0.537 0.545 10,200,972 0.5445 0.72%
2002-01-29 0 3.450 3.425 3.450 3.400 3.450 602,000 2,057,050 3.4170 0.541 0.537 0.541 0.533 0.541 3,838,116 0.5360 1.47%
2002-01-28 0 3.400 3.400 3.425 3.400 3.425 234,000 797,100 3.4064 0.533 0.533 0.537 0.533 0.537 1,491,892 0.5343 0.00%
2002-01-25 0 3.400 3.400 3.425 3.375 3.450 4,448,000 15,025,650 3.3781 0.533 0.533 0.537 0.529 0.541 28,358,703 0.5298 -1.45%
2002-01-24 0 3.450 3.425 3.450 3.450 3.450 136,000 469,200 3.4500 0.541 0.537 0.541 0.541 0.541 867,083 0.5411 0.73%
2002-01-23 0 3.425 3.425 3.475 3.425 3.500 812,000 2,806,050 3.4557 0.537 0.537 0.545 0.537 0.549 5,176,994 0.5420 -1.44%
2002-01-22 0 3.475 3.475 3.500 3.475 3.525 438,000 1,524,200 3.4799 0.545 0.545 0.549 0.545 0.553 2,792,516 0.5458 0.72%
2002-01-21 0 3.450 3.450 3.500 - - 0 0 - 0.541 0.541 0.549 - - 0 - 0.00%
2002-01-18 0 3.450 3.450 3.475 3.400 3.450 258,000 886,850 3.4374 0.541 0.541 0.545 0.533 0.541 1,644,907 0.5391 1.47%
2002-01-17 0 3.400 3.400 3.425 3.350 3.400 314,000 1,065,650 3.3938 0.533 0.533 0.537 0.525 0.533 2,001,941 0.5323 1.49%
2002-01-16 0 3.350 3.325 3.350 3.325 3.375 252,000 844,200 3.3500 0.525 0.522 0.525 0.522 0.529 1,606,653 0.5254 0.00%
2002-01-15 0 3.350 3.350 3.375 3.350 3.375 5,124,000 16,665,650 3.2525 0.525 0.525 0.529 0.525 0.529 32,668,614 0.5101 0.00%
2002-01-14 0 3.350 3.350 3.400 3.350 3.400 170,000 573,300 3.3724 0.525 0.525 0.533 0.525 0.533 1,083,853 0.5289 -1.47%
2002-01-11 0 3.400 3.400 3.425 3.400 3.425 84,000 286,600 3.4119 0.533 0.533 0.537 0.533 0.537 535,551 0.5351 0.74%
2002-01-10 0 3.375 3.375 3.400 3.300 3.400 410,000 1,376,750 3.3579 0.529 0.529 0.533 0.518 0.533 2,613,999 0.5267 0.00%
2002-01-09 0 3.375 3.375 3.425 3.375 3.450 96,000 327,300 3.4094 0.529 0.529 0.537 0.529 0.541 612,058 0.5348 -2.17%
2002-01-08 0 3.450 - 3.450 3.450 3.500 56,000 194,300 3.4696 0.541 - 0.541 0.541 0.549 357,034 0.5442 0.00%
2002-01-07 0 3.450 3.450 3.475 3.450 3.475 80,000 276,250 3.4531 0.541 0.541 0.545 0.541 0.545 510,049 0.5416 0.73%
2002-01-04 0 3.425 3.425 3.450 3.425 3.450 174,000 596,000 3.4253 0.537 0.537 0.541 0.537 0.541 1,109,356 0.5372 0.74%
2002-01-03 0 3.400 3.400 3.425 3.400 3.425 3,790,000 12,886,850 3.4002 0.533 0.533 0.537 0.533 0.537 24,163,553 0.5333 0.00%
2002-01-02 0 3.400 3.400 3.425 3.350 3.400 1,249,205 4,246,677 3.3995 0.533 0.533 0.537 0.525 0.533 7,964,441 0.5332 0.00%
2001-12-31 0 3.400 3.350 3.400 3.400 3.400 22,000 74,800 3.4000 0.533 0.525 0.533 0.533 0.533 140,263 0.5333 0.00%
2001-12-28 0 3.400 3.300 3.400 3.400 3.400 4,000 13,600 3.4000 0.533 0.518 0.533 0.533 0.533 25,502 0.5333 0.00%
2001-12-27 0 3.400 3.350 3.400 - - 0 0 - 0.533 0.525 0.533 - - 0 - -0.73%
2001-12-24 0 3.425 3.300 3.425 - - 0 0 - 0.537 0.518 0.537 - - 0 - 0.00%
2001-12-21 0 3.425 3.375 3.425 3.400 3.425 252,000 862,850 3.4240 0.537 0.529 0.537 0.533 0.537 1,606,653 0.5370 -0.72%
2001-12-20 0 3.450 3.450 3.475 3.450 3.475 352,900 1,219,875 3.4567 0.541 0.541 0.545 0.541 0.545 2,249,952 0.5422 0.58%
2001-12-19 0 3.525 3.500 3.575 3.475 3.575 656,000 2,308,700 3.5194 0.538 0.534 0.546 0.530 0.546 4,298,238 0.5371 0.71%
2001-12-18 0 3.500 3.475 3.500 3.450 3.500 780,000 2,719,450 3.4865 0.534 0.530 0.534 0.527 0.534 5,110,710 0.5321 -0.71%
2001-12-17 0 3.525 3.500 3.550 3.475 3.525 300,000 1,050,200 3.5007 0.538 0.534 0.542 0.530 0.538 1,965,658 0.5343 0.71%
2001-12-14 0 3.500 3.500 3.525 3.475 3.625 14,656,000 49,911,450 3.4055 0.534 0.534 0.538 0.530 0.553 96,028,921 0.5198 -3.45%
2001-12-13 0 3.625 3.600 3.625 3.525 3.650 2,812,300 10,123,630 3.5998 0.553 0.549 0.553 0.538 0.557 18,426,729 0.5494 2.84%
2001-12-12 0 3.525 3.525 3.550 3.450 3.525 1,428,000 5,012,500 3.5102 0.538 0.538 0.542 0.527 0.538 9,356,530 0.5357 1.44%
2001-12-11 0 3.475 3.450 3.475 3.375 3.475 2,267,400 7,817,760 3.4479 0.530 0.527 0.530 0.515 0.530 14,856,439 0.5262 2.21%
2001-12-10 0 3.400 3.375 3.400 3.300 3.400 696,000 2,336,700 3.3573 0.519 0.515 0.519 0.504 0.519 4,560,325 0.5124 3.03%
2001-12-07 0 3.300 3.250 3.300 3.225 3.300 176,000 573,700 3.2597 0.504 0.496 0.504 0.492 0.504 1,153,186 0.4975 3.12%
2001-12-06 0 3.200 3.200 3.225 3.175 3.225 302,000 963,869 3.1916 0.488 0.488 0.492 0.485 0.492 1,978,762 0.4871 0.79%
2001-12-05 0 3.175 3.150 3.200 3.150 3.200 255,000 808,000 3.1686 0.485 0.481 0.488 0.481 0.488 1,670,809 0.4836 -0.78%
2001-12-04 0 3.200 3.175 3.200 3.125 3.200 34,000 108,400 3.1882 0.488 0.485 0.488 0.477 0.488 222,775 0.4866 2.40%
2001-12-03 0 3.125 3.100 3.150 3.100 3.150 250,000 776,350 3.1054 0.477 0.473 0.481 0.473 0.481 1,638,048 0.4739 0.00%
2001-11-30 0 3.125 3.100 3.125 3.050 3.125 694,000 2,141,750 3.0861 0.477 0.473 0.477 0.465 0.477 4,547,221 0.4710 3.31%
2001-11-29 0 3.025 3.000 3.050 2.975 3.150 550,000 1,691,650 3.0757 0.462 0.458 0.465 0.454 0.481 3,603,705 0.4694 -4.72%
2001-11-28 0 3.175 3.125 3.175 3.175 3.175 176,000 558,800 3.1750 0.485 0.477 0.485 0.485 0.485 1,153,186 0.4846 -0.78%
2001-11-27 0 3.200 3.200 3.225 3.200 3.250 160,000 515,250 3.2203 0.488 0.488 0.492 0.488 0.496 1,048,351 0.4915 -2.29%
2001-11-26 0 3.275 3.250 3.275 3.275 3.350 438,000 1,454,050 3.3197 0.500 0.496 0.500 0.500 0.511 2,869,860 0.5067 0.77%
2001-11-23 0 3.250 3.200 3.250 3.200 3.300 168,000 546,950 3.2557 0.496 0.488 0.496 0.488 0.504 1,100,768 0.4969 1.56%
2001-11-22 0 3.200 3.175 3.200 3.175 3.200 310,200 985,615 3.1774 0.488 0.485 0.488 0.485 0.488 2,032,490 0.4849 -0.78%
2001-11-21 0 3.225 3.225 3.250 3.200 3.225 106,000 340,500 3.2123 0.492 0.492 0.496 0.488 0.492 694,532 0.4903 0.00%
2001-11-20 0 3.225 3.225 3.275 3.225 3.275 282,738 916,455 3.2414 0.492 0.492 0.500 0.492 0.500 1,852,554 0.4947 0.78%
2001-11-19 0 3.200 3.200 3.225 3.175 3.200 120,000 382,950 3.1913 0.488 0.488 0.492 0.485 0.488 786,263 0.4871 1.59%
2001-11-16 0 3.150 3.100 3.150 3.150 3.200 40,000 126,400 3.1600 0.481 0.473 0.481 0.481 0.488 262,088 0.4823 -2.33%
2001-11-15 0 3.225 3.200 3.225 3.200 3.250 116,000 372,450 3.2108 0.492 0.488 0.492 0.488 0.496 760,054 0.4900 0.78%
2001-11-14 0 3.200 3.150 3.250 3.200 3.225 132,147 423,556 3.2052 0.488 0.481 0.496 0.488 0.492 865,852 0.4892 0.79%
2001-11-13 0 3.175 3.175 3.200 3.150 3.200 130,000 412,750 3.1750 0.485 0.485 0.488 0.481 0.488 851,785 0.4846 -0.78%
2001-11-12 0 3.200 3.175 3.200 3.150 3.200 40,000 127,050 3.1763 0.488 0.485 0.488 0.481 0.488 262,088 0.4848 0.00%
2001-11-09 0 3.200 3.175 3.200 3.150 3.300 282,250 897,813 3.1809 0.488 0.485 0.488 0.481 0.504 1,849,356 0.4855 1.59%
2001-11-08 0 3.150 3.100 3.150 3.125 3.175 144,000 451,650 3.1365 0.481 0.473 0.481 0.477 0.485 943,516 0.4787 0.80%
2001-11-07 0 3.125 3.100 3.150 3.100 3.125 180,000 558,650 3.1036 0.477 0.473 0.481 0.473 0.477 1,179,395 0.4737 0.81%
2001-11-06 0 3.100 3.100 3.125 3.075 3.100 178,000 548,250 3.0801 0.473 0.473 0.477 0.469 0.473 1,166,290 0.4701 2.48%
2001-11-05 0 3.025 3.025 3.075 3.025 3.050 34,000 103,100 3.0324 0.462 0.462 0.469 0.462 0.465 222,775 0.4628 -1.63%
2001-11-02 0 3.075 3.025 3.075 3.000 3.100 90,000 274,400 3.0489 0.469 0.462 0.469 0.458 0.473 589,697 0.4653 2.50%
2001-11-01 0 3.000 3.000 3.025 2.950 3.025 260,000 778,050 2.9925 0.458 0.458 0.462 0.450 0.462 1,703,570 0.4567 0.84%
2001-10-31 0 2.975 2.950 2.975 2.975 2.975 64,000 190,400 2.9750 0.454 0.450 0.454 0.454 0.454 419,340 0.4540 0.00%
2001-10-30 0 2.975 2.950 2.975 2.950 2.975 118,000 349,500 2.9619 0.454 0.450 0.454 0.450 0.454 773,159 0.4520 0.85%
2001-10-29 0 2.950 2.950 2.975 2.925 2.975 85,000 250,000 2.9412 0.450 0.450 0.454 0.446 0.454 556,936 0.4489 0.00%
2001-10-26 0 2.950 2.950 2.975 2.950 2.975 466,000 1,377,450 2.9559 0.450 0.450 0.454 0.450 0.454 3,053,321 0.4511 0.00%
2001-10-24 0 2.950 2.925 2.950 2.950 2.975 130,000 384,500 2.9577 0.450 0.446 0.450 0.450 0.454 851,785 0.4514 0.85%
2001-10-23 0 2.925 2.925 2.950 2.900 2.925 224,000 652,350 2.9123 0.446 0.446 0.450 0.443 0.446 1,467,691 0.4445 0.86%
2001-10-22 0 2.900 2.900 2.925 2.900 2.900 37,771 109,359 2.8953 0.443 0.443 0.446 0.443 0.443 247,483 0.4419 0.00%
2001-10-19 0 2.900 2.900 2.925 2.875 2.900 374,000 1,080,350 2.8886 0.443 0.443 0.446 0.439 0.443 2,450,520 0.4409 -0.85%
2001-10-18 0 2.925 2.900 2.925 2.875 2.925 170,000 492,900 2.8994 0.446 0.443 0.446 0.439 0.446 1,113,873 0.4425 -0.85%
2001-10-17 0 2.950 2.925 2.975 2.900 2.975 354,000 1,032,150 2.9157 0.450 0.446 0.454 0.443 0.454 2,319,476 0.4450 0.00%
2001-10-16 0 2.950 2.950 3.000 2.925 2.950 296,420 869,087 2.9319 0.450 0.450 0.458 0.446 0.450 1,942,201 0.4475 0.00%
2001-10-15 0 2.950 2.925 2.950 2.925 2.950 156,000 458,950 2.9420 0.450 0.446 0.450 0.446 0.450 1,022,142 0.4490 0.85%
2001-10-12 0 2.925 2.900 2.925 2.925 2.975 46,000 134,650 2.9272 0.446 0.443 0.446 0.446 0.454 301,401 0.4467 0.00%
2001-10-11 0 2.925 2.925 2.950 2.900 3.025 1,052,000 3,141,600 2.9863 0.446 0.446 0.450 0.443 0.462 6,892,906 0.4558 0.86%
2001-10-10 0 2.900 2.875 2.900 2.875 2.900 326,200 945,105 2.8973 0.443 0.439 0.443 0.439 0.443 2,137,325 0.4422 0.87%
2001-10-09 0 2.875 2.875 2.900 2.850 2.925 874,000 2,531,950 2.8970 0.439 0.439 0.443 0.435 0.446 5,726,616 0.4421 -0.86%
2001-10-08 0 2.900 2.875 2.900 2.800 2.900 516,000 1,481,000 2.8702 0.443 0.439 0.443 0.427 0.443 3,380,931 0.4380 1.75%
2001-10-05 0 2.850 2.800 2.850 2.775 2.850 902,000 2,548,600 2.8255 0.435 0.427 0.435 0.424 0.435 5,910,077 0.4312 1.79%
2001-10-04 0 2.800 2.775 2.825 2.775 2.825 652,000 1,824,650 2.7985 0.427 0.424 0.431 0.424 0.431 4,272,029 0.4271 0.00%
2001-10-03 0 2.800 2.775 2.800 2.775 2.800 220,000 614,250 2.7920 0.427 0.424 0.427 0.424 0.427 1,441,482 0.4261 1.82%
2001-09-28 0 2.750 2.750 2.775 2.700 2.750 140,000 384,000 2.7429 0.420 0.420 0.424 0.412 0.420 917,307 0.4186 1.85%
2001-09-27 0 2.700 2.675 2.700 2.675 2.700 130,000 350,950 2.6996 0.412 0.408 0.412 0.408 0.412 851,785 0.4120 0.00%
2001-09-26 0 2.700 2.700 2.725 2.700 2.700 176,000 475,200 2.7000 0.412 0.412 0.416 0.412 0.412 1,153,186 0.4121 0.93%
2001-09-25 0 2.675 2.675 2.700 2.675 2.700 100,000 269,750 2.6975 0.408 0.408 0.412 0.408 0.412 655,219 0.4117 -0.93%
2001-09-24 0 2.700 2.650 2.700 2.700 2.700 42,000 113,400 2.7000 0.412 0.404 0.412 0.412 0.412 275,192 0.4121 1.89%
2001-09-21 0 2.650 2.625 2.675 2.650 2.650 156,000 413,400 2.6500 0.404 0.401 0.408 0.404 0.404 1,022,142 0.4044 -1.85%
2001-09-20 0 2.700 2.675 2.700 2.700 2.725 80,000 216,500 2.7063 0.412 0.408 0.412 0.412 0.416 524,175 0.4130 0.00%
2001-09-19 0 2.700 2.675 2.775 2.675 2.700 192,000 517,900 2.6974 0.412 0.408 0.424 0.408 0.412 1,258,021 0.4117 0.00%
2001-09-18 0 2.700 2.650 2.700 2.650 2.800 360,000 969,200 2.6922 0.412 0.404 0.412 0.404 0.427 2,358,789 0.4109 1.89%
2001-09-17 0 2.650 2.650 2.700 2.650 2.750 256,000 688,400 2.6891 0.404 0.404 0.412 0.404 0.420 1,677,361 0.4104 -5.36%
2001-09-14 0 2.800 2.775 2.800 2.750 2.800 254,000 704,900 2.7752 0.427 0.424 0.427 0.420 0.427 1,664,257 0.4236 0.00%
2001-09-13 0 2.800 2.775 2.800 2.800 2.900 504,000 1,412,900 2.8034 0.427 0.424 0.427 0.427 0.443 3,302,305 0.4279 1.82%
2001-09-12 0 2.750 2.750 2.800 2.750 3.000 1,230,000 3,475,050 2.8252 0.420 0.420 0.427 0.420 0.458 8,059,196 0.4312 -8.33%
2001-09-11 0 3.000 3.000 3.150 3.000 3.000 42,000 126,000 3.0000 0.458 0.458 0.481 0.458 0.458 275,192 0.4579 0.00%
2001-09-10 0 3.000 3.000 3.025 3.000 3.000 40,000 120,000 3.0000 0.458 0.458 0.462 0.458 0.458 262,088 0.4579 0.00%
2001-09-07 0 3.000 2.950 3.150 2.950 3.050 72,000 216,100 3.0014 0.458 0.450 0.481 0.450 0.465 471,758 0.4581 -1.64%
2001-09-06 0 3.050 3.050 3.100 3.050 3.100 60,000 185,500 3.0917 0.465 0.465 0.473 0.465 0.473 393,132 0.4719 -1.61%
2001-09-05 0 3.100 3.050 3.100 3.075 3.100 46,000 142,100 3.0891 0.473 0.465 0.473 0.469 0.473 301,401 0.4715 0.00%
2001-09-04 0 3.100 3.050 3.100 3.100 3.100 20,000 62,000 3.1000 0.473 0.465 0.473 0.473 0.473 131,044 0.4731 0.00%
2001-09-03 0 3.100 3.000 3.100 3.050 3.100 72,000 221,200 3.0722 0.473 0.458 0.473 0.465 0.473 471,758 0.4689 0.81%
2001-08-31 0 3.075 3.000 3.075 - - 0 0 - 0.469 0.458 0.469 - - 0 - -0.81%
2001-08-30 0 3.100 3.025 3.075 3.050 3.100 770,000 2,386,250 3.0990 0.473 0.462 0.469 0.465 0.473 5,045,188 0.4730 0.00%
2001-08-29 0 3.100 3.100 3.125 3.100 3.125 170,000 528,000 3.1059 0.473 0.473 0.477 0.473 0.477 1,113,873 0.4740 -0.80%
2001-08-28 0 3.125 3.100 3.150 3.125 3.150 524,000 1,645,600 3.1405 0.477 0.473 0.481 0.477 0.481 3,433,348 0.4793 -0.79%
2001-08-27 0 3.150 3.125 3.150 3.050 3.150 232,000 720,500 3.1056 0.481 0.477 0.481 0.465 0.481 1,520,108 0.4740 3.28%
2001-08-24 0 3.050 3.025 3.050 3.025 3.050 200,625 607,141 3.0262 0.465 0.462 0.465 0.462 0.465 1,314,533 0.4619 0.83%
2001-08-23 0 3.025 3.025 3.050 2.950 3.050 694,000 2,091,400 3.0135 0.462 0.462 0.465 0.450 0.465 4,547,221 0.4599 -1.63%
2001-08-22 0 3.075 3.050 3.100 3.050 3.125 164,000 505,000 3.0793 0.469 0.465 0.473 0.465 0.477 1,074,559 0.4700 -1.60%
2001-08-21 0 3.125 3.100 3.150 3.125 3.125 124,000 387,500 3.1250 0.477 0.473 0.481 0.477 0.477 812,472 0.4769 -0.79%
2001-08-20 0 3.150 3.150 3.175 3.150 3.175 58,000 182,800 3.1517 0.481 0.481 0.485 0.481 0.485 380,027 0.4810 -0.79%
2001-08-17 0 3.175 3.175 3.200 3.150 3.175 186,000 589,300 3.1683 0.485 0.485 0.488 0.481 0.485 1,218,708 0.4835 0.00%
2001-08-16 0 3.175 3.150 3.175 3.150 3.200 132,000 419,300 3.1765 0.485 0.481 0.485 0.481 0.488 864,889 0.4848 -0.78%
2001-08-15 0 3.200 3.200 3.225 3.175 3.250 478,000 1,535,250 3.2118 0.488 0.488 0.492 0.485 0.496 3,131,948 0.4902 -1.54%
2001-08-14 0 3.250 3.225 3.250 3.150 3.250 920,000 2,954,250 3.2111 0.496 0.492 0.496 0.481 0.496 6,028,016 0.4901 1.25%
2001-08-13 0 3.400 3.400 3.425 3.400 3.425 630,000 2,146,000 3.4063 0.490 0.490 0.494 0.490 0.494 4,372,210 0.4908 0.00%
2001-08-10 0 3.400 3.400 3.425 3.375 3.425 1,330,000 4,516,500 3.3959 0.490 0.490 0.494 0.486 0.494 9,230,221 0.4893 0.74%
2001-08-09 0 3.375 3.350 3.400 3.325 3.425 1,154,000 3,901,800 3.3811 0.486 0.483 0.490 0.479 0.494 8,008,779 0.4872 -1.46%
2001-08-08 0 3.425 3.400 3.425 3.350 3.425 1,438,000 4,896,950 3.4054 0.494 0.490 0.494 0.483 0.494 9,979,743 0.4907 3.01%
2001-08-07 0 3.325 3.300 3.350 3.300 3.350 969,020 3,229,261 3.3325 0.479 0.476 0.483 0.476 0.483 6,725,014 0.4802 0.76%
2001-08-06 0 3.300 3.300 3.325 3.275 3.325 1,942,000 6,390,250 3.2906 0.476 0.476 0.479 0.472 0.479 13,477,511 0.4741 3.12%
2001-08-03 0 3.200 3.200 3.250 3.200 3.300 614,000 1,993,750 3.2471 0.461 0.461 0.468 0.461 0.476 4,261,170 0.4679 -1.54%
2001-08-02 0 3.250 3.225 3.250 3.200 3.250 134,000 434,650 3.2437 0.468 0.465 0.468 0.461 0.468 929,962 0.4674 0.00%
2001-08-01 0 3.250 3.225 3.250 3.175 3.275 1,090,000 3,526,050 3.2349 0.468 0.465 0.468 0.457 0.472 7,564,618 0.4661 2.36%
2001-07-31 0 3.175 3.150 3.175 3.150 3.200 376,000 1,188,400 3.1606 0.457 0.454 0.457 0.454 0.461 2,609,446 0.4554 1.60%
2001-07-30 0 3.125 3.125 3.150 3.125 3.125 200,000 625,000 3.1250 0.450 0.450 0.454 0.450 0.450 1,388,003 0.4503 0.00%
2001-07-27 0 3.125 3.100 3.150 3.100 3.125 308,000 961,600 3.1221 0.450 0.447 0.454 0.447 0.450 2,137,525 0.4499 0.81%
2001-07-26 0 3.100 3.100 3.125 3.100 3.125 1,755,000 5,476,800 3.1207 0.447 0.447 0.450 0.447 0.450 12,179,728 0.4497 -1.59%
2001-07-24 0 3.150 3.100 3.150 3.100 3.150 422,000 1,314,250 3.1143 0.454 0.447 0.454 0.447 0.454 2,928,687 0.4488 1.61%
2001-07-23 0 3.100 3.075 3.100 3.100 3.125 476,000 1,479,050 3.1072 0.447 0.443 0.447 0.447 0.450 3,303,448 0.4477 -0.80%
2001-07-20 0 3.125 3.100 3.150 3.100 3.150 302,000 944,300 3.1268 0.450 0.447 0.454 0.447 0.454 2,095,885 0.4505 0.81%
2001-07-19 0 3.100 3.075 3.100 3.100 3.150 698,000 2,173,350 3.1137 0.447 0.443 0.447 0.447 0.454 4,844,131 0.4487 -1.59%
2001-07-18 0 3.150 3.125 3.150 3.150 3.150 228,000 718,200 3.1500 0.454 0.450 0.454 0.454 0.454 1,582,324 0.4539 0.00%
2001-07-17 0 3.150 3.125 3.150 3.125 3.150 280,000 876,650 3.1309 0.454 0.450 0.454 0.450 0.454 1,943,205 0.4511 0.00%
2001-07-16 0 3.150 3.150 3.175 3.125 3.175 376,000 1,182,900 3.1460 0.454 0.454 0.457 0.450 0.457 2,609,446 0.4533 0.80%
2001-07-13 0 3.125 3.125 3.150 3.125 3.150 198,000 623,050 3.1467 0.450 0.450 0.454 0.450 0.454 1,374,123 0.4534 -0.79%
2001-07-12 0 3.150 3.125 3.200 3.125 3.175 630,000 1,976,000 3.1365 0.454 0.450 0.461 0.450 0.457 4,372,210 0.4519 0.80%
2001-07-11 0 3.125 3.100 3.125 3.100 3.200 571,100 1,793,028 3.1396 0.450 0.447 0.450 0.447 0.461 3,963,443 0.4524 -0.79%
2001-07-10 0 3.150 3.125 3.150 3.075 3.200 1,214,000 3,814,500 3.1421 0.454 0.450 0.454 0.443 0.461 8,425,180 0.4527 -0.79%
2001-07-09 0 3.175 3.175 3.200 3.050 3.200 1,328,000 4,165,750 3.1369 0.457 0.457 0.461 0.439 0.461 9,216,341 0.4520 2.42%
2001-07-05 0 3.100 3.100 3.125 3.075 3.125 290,000 897,600 3.0952 0.447 0.447 0.450 0.443 0.450 2,012,605 0.4460 0.81%
2001-07-04 0 3.075 3.050 3.100 3.050 3.100 138,000 423,950 3.0721 0.443 0.439 0.447 0.439 0.447 957,722 0.4427 0.00%
2001-07-03 0 3.075 3.050 3.100 3.050 3.100 786,000 2,419,700 3.0785 0.443 0.439 0.447 0.439 0.447 5,454,853 0.4436 0.82%
2001-06-29 0 3.050 3.025 3.050 3.000 3.050 201,700 613,323 3.0408 0.439 0.436 0.439 0.432 0.439 1,399,801 0.4382 0.83%
2001-06-28 0 3.025 3.000 3.050 3.000 3.025 116,000 349,250 3.0108 0.436 0.432 0.439 0.432 0.436 805,042 0.4338 0.00%
2001-06-27 0 3.025 3.000 3.050 3.025 3.050 200,000 606,000 3.0300 0.436 0.432 0.439 0.436 0.439 1,388,003 0.4366 0.00%
2001-06-26 0 3.025 3.025 3.050 3.025 3.050 232,000 707,100 3.0478 0.436 0.436 0.439 0.436 0.439 1,610,084 0.4392 0.00%
2001-06-22 0 3.025 3.025 3.050 3.000 3.025 142,000 429,050 3.0215 0.436 0.436 0.439 0.432 0.436 985,482 0.4354 0.83%
2001-06-21 0 3.000 3.000 3.025 3.000 3.000 50,000 150,000 3.0000 0.432 0.432 0.436 0.432 0.432 347,001 0.4323 1.69%
2001-06-20 0 2.950 2.925 3.000 2.950 3.000 95,051 281,595 2.9626 0.425 0.421 0.432 0.425 0.432 659,655 0.4269 0.00%
2001-06-19 0 2.950 2.925 3.000 2.950 2.950 36,000 106,400 2.9556 0.425 0.421 0.432 0.425 0.425 249,841 0.4259 0.00%
2001-06-18 0 2.950 2.925 2.975 2.950 3.000 304,000 902,150 2.9676 0.425 0.421 0.429 0.425 0.432 2,109,765 0.4276 -1.67%
2001-06-15 0 3.000 2.975 3.000 2.950 3.000 244,000 724,750 2.9703 0.432 0.429 0.432 0.425 0.432 1,693,364 0.4280 0.00%
2001-06-14 0 3.000 2.975 3.000 3.000 3.050 472,000 1,419,900 3.0083 0.432 0.429 0.432 0.432 0.439 3,275,688 0.4335 -0.83%
2001-06-13 0 3.025 3.000 3.050 3.000 3.075 854,000 2,576,850 3.0174 0.436 0.432 0.439 0.432 0.443 5,926,774 0.4348 -0.82%
2001-06-12 0 3.050 3.050 3.075 3.050 3.075 62,000 190,150 3.0669 0.439 0.439 0.443 0.439 0.443 430,281 0.4419 -0.81%
2001-06-11 0 3.075 3.075 3.100 3.050 3.100 234,000 720,050 3.0771 0.443 0.443 0.447 0.439 0.447 1,623,964 0.4434 -0.81%
2001-06-08 0 3.100 3.075 3.100 3.100 3.225 3,056,000 9,498,850 3.1083 0.447 0.443 0.447 0.447 0.465 21,208,689 0.4479 0.00%
2001-06-07 0 3.100 3.075 3.125 3.025 3.100 578,000 1,775,900 3.0725 0.447 0.443 0.450 0.436 0.447 4,011,329 0.4427 2.48%
2001-06-06 0 3.025 3.000 3.025 2.975 3.025 394,000 1,188,450 3.0164 0.436 0.432 0.436 0.429 0.436 2,734,366 0.4346 0.83%
2001-06-05 0 3.000 3.000 3.025 3.000 3.000 682,000 2,046,000 3.0000 0.432 0.432 0.436 0.432 0.432 4,733,091 0.4323 0.00%
2001-06-04 0 3.000 2.975 3.000 3.000 3.125 536,000 1,616,550 3.0160 0.432 0.429 0.432 0.432 0.450 3,719,849 0.4346 0.00%
2001-06-01 0 3.000 3.000 3.050 3.000 3.050 458,000 1,382,150 3.0178 0.432 0.432 0.439 0.432 0.439 3,178,527 0.4348 0.00%
2001-05-31 0 3.000 2.975 3.000 2.975 3.025 246,000 736,150 2.9925 0.432 0.429 0.432 0.429 0.436 1,707,244 0.4312 -0.83%
2001-05-30 0 3.025 3.025 3.050 3.025 3.100 650,000 1,995,700 3.0703 0.436 0.436 0.439 0.436 0.447 4,511,010 0.4424 -3.20%
2001-05-29 0 3.125 3.125 3.150 3.125 3.200 470,000 1,482,950 3.1552 0.450 0.450 0.454 0.450 0.461 3,261,808 0.4546 -0.79%
2001-05-28 0 3.150 3.150 3.200 3.125 3.250 524,000 1,665,850 3.1791 0.454 0.454 0.461 0.450 0.468 3,636,568 0.4581 -2.33%
2001-05-25 0 3.225 3.200 3.225 3.100 3.225 546,000 1,719,200 3.1487 0.465 0.461 0.465 0.447 0.465 3,789,249 0.4537 2.38%
2001-05-24 0 3.150 3.100 3.175 3.100 3.150 384,000 1,201,800 3.1297 0.454 0.447 0.457 0.447 0.454 2,664,966 0.4510 -0.79%
2001-05-23 0 3.175 3.050 3.200 3.025 3.300 784,000 2,518,700 3.2126 0.457 0.439 0.461 0.436 0.476 5,440,973 0.4629 -1.55%
2001-05-22 0 3.225 3.200 3.250 3.175 3.275 964,000 3,109,950 3.2261 0.465 0.461 0.468 0.457 0.472 6,690,176 0.4649 0.00%
2001-05-21 0 3.225 3.225 3.250 3.075 3.225 1,696,000 5,352,550 3.1560 0.465 0.465 0.468 0.443 0.465 11,770,267 0.4548 6.61%
2001-05-18 0 3.025 3.025 3.050 3.025 3.075 2,579,690 7,848,693 3.0425 0.436 0.436 0.439 0.436 0.443 17,903,090 0.4384 0.83%
2001-05-17 0 3.000 2.975 3.000 3.000 3.100 3,408,000 10,270,100 3.0135 0.432 0.429 0.432 0.432 0.447 23,651,575 0.4342 0.00%
2001-05-16 0 3.000 2.950 3.000 2.850 3.050 8,024,000 23,701,050 2.9538 0.432 0.425 0.432 0.411 0.439 55,686,689 0.4256 7.14%
2001-05-15 0 2.800 2.800 2.875 2.800 2.875 5,146,000 14,438,500 2.8058 0.403 0.403 0.414 0.403 0.414 35,713,323 0.4043 0.00%
2001-05-14 0 2.800 2.775 2.800 2.800 2.800 558,000 1,562,400 2.8000 0.403 0.400 0.403 0.403 0.403 3,872,529 0.4035 0.00%
2001-05-11 0 2.800 2.775 2.825 2.800 2.875 898,000 2,519,450 2.8056 0.403 0.400 0.407 0.403 0.414 6,232,134 0.4043 0.00%
2001-05-10 0 2.800 2.775 2.825 2.775 2.800 676,000 1,886,000 2.7899 0.403 0.400 0.407 0.400 0.403 4,691,451 0.4020 0.00%
2001-05-09 0 2.800 2.775 2.800 2.800 2.850 1,342,000 3,763,700 2.8045 0.403 0.400 0.403 0.403 0.411 9,313,502 0.4041 0.00%
2001-05-08 0 2.800 2.775 2.825 2.800 2.825 1,526,000 4,280,850 2.8053 0.403 0.400 0.407 0.403 0.407 10,590,465 0.4042 0.00%
2001-05-07 0 2.800 2.800 2.825 2.800 2.900 1,006,000 2,852,450 2.8354 0.403 0.403 0.407 0.403 0.418 6,981,656 0.4086 0.00%
2001-05-04 0 2.800 2.800 2.875 2.800 2.900 1,336,000 3,784,550 2.8327 0.403 0.403 0.414 0.403 0.418 9,271,862 0.4082 -3.45%
2001-05-03 0 2.900 2.900 2.925 2.875 2.925 1,720,000 4,988,550 2.9003 0.418 0.418 0.421 0.414 0.421 11,936,828 0.4179 -0.85%
2001-05-02 0 2.925 2.925 2.950 2.825 2.950 824,000 2,379,250 2.8874 0.421 0.421 0.425 0.407 0.425 5,718,573 0.4161 3.54%
2001-04-27 0 2.825 2.825 2.850 2.775 2.850 558,000 1,565,050 2.8047 0.407 0.407 0.411 0.400 0.411 3,872,529 0.4041 0.89%
2001-04-26 0 2.800 2.800 2.825 2.800 2.800 68,000 190,550 2.8022 0.403 0.403 0.407 0.403 0.403 471,921 0.4038 0.00%
2001-04-25 0 2.800 2.800 2.825 2.800 2.825 428,000 1,200,400 2.8047 0.403 0.403 0.407 0.403 0.407 2,970,327 0.4041 -0.88%
2001-04-24 0 2.825 2.800 2.825 2.800 2.825 176,000 496,650 2.8219 0.407 0.403 0.407 0.403 0.407 1,221,443 0.4066 0.89%
2001-04-23 0 2.800 2.800 2.825 2.800 2.825 1,468,000 4,142,850 2.8221 0.403 0.403 0.407 0.403 0.407 10,187,944 0.4066 -0.88%
2001-04-20 0 2.825 2.800 2.825 2.800 2.825 488,000 1,369,100 2.8055 0.407 0.403 0.407 0.403 0.407 3,386,728 0.4043 0.00%
2001-04-19 0 2.825 2.800 2.825 2.800 2.850 464,000 1,307,000 2.8168 0.407 0.403 0.407 0.403 0.411 3,220,167 0.4059 0.89%
2001-04-18 0 2.800 2.800 2.825 2.775 2.800 258,000 722,200 2.7992 0.403 0.403 0.407 0.400 0.403 1,790,524 0.4033 0.00%
2001-04-17 0 2.800 2.775 2.800 2.800 2.800 33,883 94,496 2.7889 0.403 0.400 0.403 0.403 0.403 235,149 0.4019 0.90%
2001-04-12 0 2.775 2.775 2.800 2.775 2.800 346,000 968,300 2.7986 0.400 0.400 0.403 0.400 0.403 2,401,246 0.4032 -0.89%
2001-04-11 0 2.800 2.775 2.825 2.775 2.825 365,000 1,023,650 2.8045 0.403 0.400 0.407 0.400 0.407 2,533,106 0.4041 0.00%
2001-04-10 0 2.800 2.775 2.800 2.800 2.800 324,000 907,200 2.8000 0.403 0.400 0.403 0.403 0.403 2,248,565 0.4035 0.90%
2001-04-09 0 2.775 2.775 2.800 2.775 2.800 252,000 701,800 2.7849 0.400 0.400 0.403 0.400 0.403 1,748,884 0.4013 0.00%
2001-04-06 0 2.775 2.750 2.825 2.750 2.850 388,000 1,073,850 2.7677 0.400 0.396 0.407 0.396 0.411 2,692,726 0.3988 -1.77%
2001-04-04 0 2.825 2.800 2.825 2.825 2.875 730,000 2,067,250 2.8318 0.407 0.403 0.407 0.407 0.414 5,066,212 0.4080 -0.88%
2001-04-03 0 2.850 2.825 2.875 2.850 2.875 530,000 1,512,150 2.8531 0.411 0.407 0.414 0.411 0.414 3,678,209 0.4111 0.00%
2001-04-02 0 2.850 2.850 2.925 2.850 2.950 312,000 906,500 2.9054 0.411 0.411 0.421 0.411 0.425 2,165,285 0.4187 -3.39%
2001-03-30 0 2.950 2.925 2.975 2.950 2.950 230,000 678,500 2.9500 0.425 0.421 0.429 0.425 0.425 1,596,204 0.4251 0.00%
2001-03-29 0 2.950 2.950 2.975 2.950 2.975 102,000 302,200 2.9627 0.425 0.425 0.429 0.425 0.429 707,882 0.4269 -0.84%
2001-03-28 0 2.975 2.900 3.000 2.950 3.025 248,000 739,450 2.9817 0.429 0.418 0.432 0.425 0.436 1,721,124 0.4296 1.71%
2001-03-27 0 2.925 2.925 2.950 2.925 2.950 104,000 306,550 2.9476 0.421 0.421 0.425 0.421 0.425 721,762 0.4247 -0.85%
2001-03-26 0 2.950 2.925 3.000 2.950 2.950 20,000 59,000 2.9500 0.425 0.421 0.432 0.425 0.425 138,800 0.4251 1.72%
2001-03-23 0 2.900 2.900 2.975 2.900 2.900 10,000 29,000 2.9000 0.418 0.418 0.429 0.418 0.418 69,400 0.4179 1.75%
2001-03-22 0 2.850 2.850 2.975 2.850 2.850 10,000 28,500 2.8500 0.411 0.411 0.429 0.411 0.411 69,400 0.4107 -4.20%
2001-03-21 0 2.975 2.975 3.000 2.875 2.900 1,322,000 3,703,500 2.8014 0.429 0.429 0.432 0.414 0.418 9,174,701 0.4037 4.39%
2001-03-20 0 2.850 2.800 2.900 2.800 2.900 1,051,000 3,130,127 2.9782 0.411 0.403 0.418 0.403 0.418 7,293,957 0.4291 -5.00%
2001-03-19 0 3.000 2.975 3.050 2.900 3.000 62,000 185,800 2.9968 0.432 0.429 0.439 0.418 0.432 430,281 0.4318 0.00%
2001-03-16 0 3.000 2.975 3.000 3.000 3.000 114,000 342,000 3.0000 0.432 0.429 0.432 0.432 0.432 791,162 0.4323 0.00%
2001-03-15 0 3.000 2.900 3.000 3.000 3.000 20,000 60,000 3.0000 0.432 0.418 0.432 0.432 0.432 138,800 0.4323 0.00%
2001-03-14 0 3.000 2.950 3.000 2.950 3.000 682,000 2,025,450 2.9699 0.432 0.425 0.432 0.425 0.432 4,733,091 0.4279 0.00%
2001-03-13 0 3.000 2.975 3.100 3.000 3.100 100,000 301,000 3.0100 0.432 0.429 0.447 0.432 0.447 694,002 0.4337 -3.23%
2001-03-12 0 3.100 3.050 3.200 - - 0 0 - 0.447 0.439 0.461 - - 0 - 0.00%
2001-03-09 0 3.100 3.050 3.200 3.100 3.175 164,000 509,700 3.1079 0.447 0.439 0.461 0.447 0.457 1,138,163 0.4478 -3.13%
2001-03-08 0 3.200 3.175 3.200 3.200 3.200 20,000 64,000 3.2000 0.461 0.457 0.461 0.461 0.461 138,800 0.4611 0.00%
2001-03-07 0 3.200 3.175 3.300 3.200 3.250 86,000 278,200 3.2349 0.461 0.457 0.476 0.461 0.468 596,841 0.4661 0.00%
2001-03-06 0 3.200 3.175 3.250 3.200 3.225 112,000 359,350 3.2085 0.461 0.457 0.468 0.461 0.465 777,282 0.4623 -2.29%
2001-03-05 0 3.275 - 3.300 3.200 3.400 116,000 382,200 3.2948 0.472 - 0.476 0.461 0.490 805,042 0.4748 -2.24%
2001-03-02 0 3.350 3.300 3.400 3.350 3.350 138,000 462,300 3.3500 0.483 0.476 0.490 0.483 0.483 957,722 0.4827 0.00%
2001-03-01 0 3.350 3.350 3.375 3.325 3.350 210,000 703,450 3.3498 0.483 0.483 0.486 0.479 0.483 1,457,403 0.4827 0.00%
2001-02-28 0 3.350 3.325 3.400 3.350 3.350 292,000 978,200 3.3500 0.483 0.479 0.490 0.483 0.483 2,026,485 0.4827 0.00%
2001-02-27 0 3.350 3.350 3.400 3.350 3.400 160,000 541,000 3.3813 0.483 0.483 0.490 0.483 0.490 1,110,403 0.4872 0.00%
2001-02-26 0 3.350 3.350 3.400 3.300 3.350 34,000 112,400 3.3059 0.483 0.483 0.490 0.476 0.483 235,961 0.4764 4.69%
2001-02-23 0 3.200 3.200 - - - 0 0 - 0.461 0.461 - - - 0 - 2.40%
2001-02-22 0 3.125 3.100 3.200 3.125 3.200 654,000 2,054,100 3.1408 0.450 0.447 0.461 0.450 0.461 4,538,771 0.4526 -2.34%
2001-02-21 0 3.200 3.175 3.250 3.200 3.250 466,000 1,497,250 3.2130 0.461 0.457 0.468 0.461 0.468 3,234,048 0.4630 -0.78%
2001-02-20 0 3.225 3.225 3.350 3.200 3.300 200,000 647,400 3.2370 0.465 0.465 0.483 0.461 0.476 1,388,003 0.4664 -0.77%
2001-02-19 0 3.250 3.200 3.475 3.250 3.350 166,000 544,850 3.2822 0.468 0.461 0.501 0.468 0.483 1,152,043 0.4729 -1.52%
2001-02-16 0 3.300 3.300 3.500 3.300 3.450 432,000 1,457,050 3.3728 0.476 0.476 0.504 0.476 0.497 2,998,087 0.4860 -5.71%
2001-02-15 0 3.500 3.450 3.500 3.500 3.500 24,000 84,000 3.5000 0.504 0.497 0.504 0.504 0.504 166,560 0.5043 0.00%
2001-02-14 0 3.500 3.450 3.500 3.500 3.650 82,000 289,100 3.5256 0.504 0.497 0.504 0.504 0.526 569,081 0.5080 -1.41%
2001-02-13 0 3.550 3.400 3.525 3.500 3.550 214,000 750,450 3.5068 0.512 0.490 0.508 0.504 0.512 1,485,163 0.5053 4.41%
2001-02-12 0 3.400 3.375 - 3.375 3.400 352,000 1,189,250 3.3786 0.490 0.486 - 0.486 0.490 2,442,886 0.4868 -0.73%
2001-02-09 0 3.425 3.425 3.450 3.425 3.425 10,000 34,250 3.4250 0.494 0.494 0.497 0.494 0.494 69,400 0.4935 -1.44%
2001-02-08 0 3.475 - 3.475 3.450 3.525 262,000 911,550 3.4792 0.501 - 0.501 0.497 0.508 1,818,284 0.5013 -1.42%
2001-02-07 0 3.525 3.525 3.550 3.450 3.525 231,738 810,259 3.4964 0.508 0.508 0.512 0.497 0.508 1,608,265 0.5038 3.68%
2001-02-06 0 3.400 3.400 3.425 3.350 3.425 162,000 551,700 3.4056 0.490 0.490 0.494 0.483 0.494 1,124,283 0.4907 3.03%
2001-02-05 0 3.300 3.275 3.350 3.300 3.300 132,000 435,600 3.3000 0.476 0.472 0.483 0.476 0.476 916,082 0.4755 1.54%
2001-02-02 0 3.250 3.250 3.275 3.225 3.250 50,000 161,300 3.2260 0.468 0.468 0.472 0.465 0.468 347,001 0.4648 0.00%
2001-02-01 0 3.250 3.225 3.250 3.225 3.250 110,000 356,050 3.2368 0.468 0.465 0.468 0.465 0.468 763,402 0.4664 0.78%
2001-01-31 0 3.225 3.225 3.250 3.200 3.200 10,000 32,000 3.2000 0.465 0.465 0.468 0.461 0.461 69,400 0.4611 0.78%
2001-01-30 0 3.200 3.150 3.200 3.200 3.200 16,000 51,200 3.2000 0.461 0.454 0.461 0.461 0.461 111,040 0.4611 0.79%
2001-01-29 0 3.175 3.175 3.200 3.150 3.200 20,000 63,650 3.1825 0.457 0.457 0.461 0.454 0.461 138,800 0.4586 0.79%
2001-01-23 0 3.150 3.150 3.200 3.150 3.150 174,000 548,100 3.1500 0.454 0.454 0.461 0.454 0.454 1,207,563 0.4539 -1.56%
2001-01-22 0 3.200 3.150 3.200 - - 0 0 - 0.461 0.454 0.461 - - 0 - 0.00%
2001-01-19 0 3.200 3.175 3.225 3.200 3.200 152,000 486,400 3.2000 0.461 0.457 0.465 0.461 0.461 1,054,882 0.4611 0.00%
2001-01-18 0 3.200 3.150 3.200 3.150 3.200 106,000 338,900 3.1972 0.461 0.454 0.461 0.454 0.461 735,642 0.4607 1.59%
2001-01-17 0 3.150 3.125 3.150 3.150 3.200 56,000 177,700 3.1732 0.454 0.450 0.454 0.454 0.461 388,641 0.4572 -1.56%
2001-01-16 0 3.200 3.175 3.200 3.175 3.200 42,000 133,400 3.1762 0.461 0.457 0.461 0.457 0.461 291,481 0.4577 1.59%
2001-01-15 0 3.150 3.150 3.225 3.150 3.175 58,000 183,900 3.1707 0.454 0.454 0.465 0.454 0.457 402,521 0.4569 -0.79%
2001-01-12 0 3.175 3.150 3.225 3.175 3.175 4,000 12,700 3.1750 0.457 0.454 0.465 0.457 0.457 27,760 0.4575 0.79%
2001-01-11 0 3.150 3.150 3.225 3.150 3.250 30,000 96,450 3.2150 0.454 0.454 0.465 0.454 0.468 208,200 0.4633 -1.56%
2001-01-10 0 3.200 3.150 3.200 3.200 3.200 46,000 146,000 3.1739 0.461 0.454 0.461 0.461 0.461 319,241 0.4573 -1.54%
2001-01-09 0 3.250 3.125 3.250 3.175 3.250 44,000 142,300 3.2341 0.468 0.450 0.468 0.457 0.468 305,361 0.4660 4.00%
2001-01-08 0 3.125 3.125 3.150 3.125 3.125 124,000 387,500 3.1250 0.450 0.450 0.454 0.450 0.450 860,562 0.4503 1.63%
2001-01-05 0 3.075 3.075 3.100 3.075 3.100 65,700 202,280 3.0788 0.443 0.443 0.447 0.443 0.447 455,959 0.4436 0.00%
2001-01-04 0 3.075 3.075 3.150 3.075 3.150 44,000 137,050 3.1148 0.443 0.443 0.454 0.443 0.454 305,361 0.4488 4.24%
2001-01-03 0 2.950 2.950 3.050 2.950 2.950 30,000 88,500 2.9500 0.425 0.425 0.439 0.425 0.425 208,200 0.4251 0.00%
2001-01-02 0 2.950 - 3.000 2.950 3.000 40,000 119,000 2.9750 0.425 - 0.432 0.425 0.432 277,601 0.4287 -3.28%
2000-12-29 0 3.050 3.000 3.050 3.000 3.050 64,000 194,500 3.0391 0.439 0.432 0.439 0.432 0.439 444,161 0.4379 1.67%
2000-12-28 0 3.000 3.000 3.025 3.000 3.000 63,301 189,708 2.9969 0.432 0.432 0.436 0.432 0.432 439,310 0.4318 0.00%
2000-12-27 0 3.000 3.000 3.050 3.000 3.000 98,000 294,000 3.0000 0.432 0.432 0.439 0.432 0.432 680,122 0.4323 -1.64%
2000-12-22 0 3.050 3.050 3.100 - - 827 2,357 2.8501 0.439 0.439 0.447 - - 5,739 0.4107 1.67%
2000-12-21 0 3.000 3.000 3.100 3.000 3.200 34,000 104,200 3.0647 0.432 0.432 0.447 0.432 0.461 235,961 0.4416 -3.23%
2000-12-20 0 3.100 3.000 3.100 3.100 3.100 48,000 148,800 3.1000 0.447 0.432 0.447 0.447 0.447 333,121 0.4467 -0.16%
2000-12-19 0 3.200 3.100 3.200 3.100 3.200 28,000 88,900 3.1750 0.447 0.433 0.447 0.433 0.447 200,266 0.4439 1.59%
2000-12-18 0 3.150 3.100 3.175 3.150 3.175 58,000 183,200 3.1586 0.440 0.433 0.444 0.440 0.444 414,836 0.4416 -0.79%
2000-12-15 0 3.175 3.175 3.250 3.175 3.200 66,000 210,800 3.1939 0.444 0.444 0.454 0.444 0.447 472,055 0.4466 0.00%
2000-12-14 0 3.175 3.175 3.225 3.175 3.225 20,000 64,000 3.2000 0.444 0.444 0.451 0.444 0.451 143,047 0.4474 -2.31%
2000-12-13 0 3.250 3.175 3.300 3.200 3.250 235,899 758,877 3.2170 0.454 0.444 0.461 0.447 0.454 1,687,233 0.4498 1.56%
2000-12-12 0 3.200 3.150 3.225 3.175 3.250 210,000 674,000 3.2095 0.447 0.440 0.451 0.444 0.454 1,501,994 0.4487 0.79%
2000-12-11 0 3.175 3.100 3.175 3.175 3.175 11,517 36,339 3.1552 0.444 0.433 0.444 0.444 0.444 82,374 0.4411 0.00%
2000-12-08 0 3.175 3.000 3.200 3.100 3.200 112,000 355,700 3.1759 0.444 0.419 0.447 0.433 0.447 801,063 0.4440 5.83%
2000-12-07 0 3.000 3.000 3.050 2.975 3.000 65,000 194,600 2.9938 0.419 0.419 0.426 0.416 0.419 464,903 0.4186 0.00%
2000-12-06 0 3.000 2.975 3.050 3.000 3.000 98,000 294,000 3.0000 0.419 0.416 0.426 0.419 0.419 700,930 0.4194 0.84%
2000-12-05 0 2.975 2.950 3.000 2.950 3.000 130,000 385,750 2.9673 0.416 0.412 0.419 0.412 0.419 929,806 0.4149 -0.83%
2000-12-04 0 3.000 2.950 3.000 - - 0 0 - 0.419 0.412 0.419 - - 0 - 0.00%
2000-12-01 0 3.000 2.925 3.025 3.000 3.000 40,000 120,000 3.0000 0.419 0.409 0.423 0.419 0.419 286,094 0.4194 0.00%
2000-11-30 0 3.000 2.900 3.025 - - 0 0 - 0.419 0.405 0.423 - - 0 - 0.00%
2000-11-29 0 3.000 2.950 3.025 3.000 3.000 60,000 180,000 3.0000 0.419 0.412 0.423 0.419 0.419 429,141 0.4194 1.69%
2000-11-28 0 2.950 2.950 3.025 2.950 3.025 134,000 401,250 2.9944 0.412 0.412 0.423 0.412 0.423 958,415 0.4187 -0.84%
2000-11-27 0 2.975 2.925 2.975 - - 0 0 - 0.416 0.409 0.416 - - 0 - 0.00%
2000-11-24 0 2.975 2.925 3.025 2.975 2.975 50,000 148,750 2.9750 0.416 0.409 0.423 0.416 0.416 357,618 0.4159 0.00%
2000-11-23 0 2.975 2.875 2.975 - - 0 0 - 0.416 0.402 0.416 - - 0 - 0.00%
2000-11-22 0 2.975 2.875 2.975 - - 0 0 - 0.416 0.402 0.416 - - 0 - 0.00%
2000-11-21 0 2.975 2.900 2.975 2.975 2.975 6,000 17,850 2.9750 0.416 0.405 0.416 0.416 0.416 42,914 0.4159 0.85%
2000-11-20 0 2.950 2.950 3.000 2.950 2.950 28,000 82,600 2.9500 0.412 0.412 0.419 0.412 0.412 200,266 0.4125 -0.84%
2000-11-17 0 2.975 2.975 3.000 2.950 3.000 148,000 441,550 2.9834 0.416 0.416 0.419 0.412 0.419 1,058,548 0.4171 0.85%
2000-11-16 0 2.950 2.850 2.975 - - 0 0 - 0.412 0.398 0.416 - - 0 - 0.00%
2000-11-15 0 2.950 2.850 2.975 - - 0 0 - 0.412 0.398 0.416 - - 0 - 0.00%
2000-11-14 0 2.950 2.850 2.950 - - 0 0 - 0.412 0.398 0.412 - - 0 - 0.00%
2000-11-13 0 2.950 2.875 2.950 - - 0 0 - 0.412 0.402 0.412 - - 0 - 0.00%
2000-11-10 0 2.950 2.925 2.950 - - 0 0 - 0.412 0.409 0.412 - - 0 - 0.00%
2000-11-09 0 2.950 2.925 2.950 - - 0 0 - 0.412 0.409 0.412 - - 0 - 0.00%
2000-11-08 0 2.950 2.925 2.950 2.925 2.950 64,000 187,550 2.9305 0.412 0.409 0.412 0.409 0.412 457,750 0.4097 0.85%
2000-11-07 0 2.925 2.925 2.950 2.925 2.950 104,000 304,550 2.9284 0.409 0.409 0.412 0.409 0.412 743,845 0.4094 -0.85%
2000-11-06 0 2.950 2.925 2.950 2.950 2.950 10,000 29,500 2.9500 0.412 0.409 0.412 0.412 0.412 71,524 0.4125 0.85%
2000-11-03 0 2.925 2.925 2.975 2.925 2.925 30,000 87,750 2.9250 0.409 0.409 0.416 0.409 0.409 214,571 0.4090 -1.68%
2000-11-02 0 2.975 2.900 2.975 - - 0 0 - 0.416 0.405 0.416 - - 0 - 0.00%
2000-11-01 0 2.975 2.950 2.975 2.975 2.975 10,000 29,750 2.9750 0.416 0.412 0.416 0.416 0.416 71,524 0.4159 0.85%
2000-10-31 0 2.950 2.950 2.975 2.950 2.950 42,000 123,900 2.9500 0.412 0.412 0.416 0.412 0.412 300,399 0.4125 2.61%
2000-10-30 0 2.875 2.875 2.950 - - 0 0 - 0.402 0.402 0.412 - - 0 - 0.00%
2000-10-27 0 2.875 2.850 2.925 - - 0 0 - 0.402 0.398 0.409 - - 0 - 0.00%
2000-10-26 0 2.875 2.875 - 2.850 2.850 12,000 34,200 2.8500 0.402 0.402 - 0.398 0.398 85,828 0.3985 0.88%
2000-10-25 0 2.850 2.850 2.900 2.850 2.850 40,000 114,000 2.8500 0.398 0.398 0.405 0.398 0.398 286,094 0.3985 0.00%
2000-10-24 0 2.850 2.850 2.925 - - 0 0 - 0.398 0.398 0.409 - - 0 - 0.00%
2000-10-23 0 2.850 2.850 2.900 2.850 2.850 4,000 11,400 2.8500 0.398 0.398 0.405 0.398 0.398 28,609 0.3985 0.00%
2000-10-20 0 2.850 2.850 - - - 50,000 143,750 2.8750 0.398 0.398 - - - 357,618 0.4020 0.88%
2000-10-19 0 2.825 2.825 2.875 2.825 2.850 132,000 375,400 2.8439 0.395 0.395 0.402 0.395 0.398 944,110 0.3976 -0.88%
2000-10-18 0 2.850 2.850 2.900 2.850 2.850 38,000 108,300 2.8500 0.398 0.398 0.405 0.398 0.398 271,789 0.3985 0.00%
2000-10-17 0 2.850 2.850 2.950 - - 0 0 - 0.398 0.398 0.412 - - 0 - 0.00%
2000-10-16 0 2.850 2.850 2.900 - - 0 0 - 0.398 0.398 0.405 - - 0 - 0.00%
2000-10-13 0 2.850 2.800 2.900 2.850 2.850 294,000 839,150 2.8543 0.398 0.391 0.405 0.398 0.398 2,102,791 0.3991 -0.87%
2000-10-12 0 2.875 2.850 3.000 2.850 2.875 186,000 531,250 2.8562 0.402 0.398 0.419 0.398 0.402 1,330,337 0.3993 -0.86%
2000-10-11 0 2.900 2.900 2.950 2.900 2.925 248,000 721,700 2.9101 0.405 0.405 0.412 0.405 0.409 1,773,783 0.4069 -1.69%
2000-10-10 0 2.950 2.850 2.975 - - 0 0 - 0.412 0.398 0.416 - - 0 - 0.00%
2000-10-09 0 2.950 2.900 2.975 - - 0 0 - 0.412 0.405 0.416 - - 0 - 0.00%
2000-10-05 0 2.950 2.950 3.000 2.950 2.950 32,000 94,400 2.9500 0.412 0.412 0.419 0.412 0.412 228,875 0.4125 0.00%
2000-10-04 0 2.950 2.950 3.000 2.950 2.950 44,000 129,800 2.9500 0.412 0.412 0.419 0.412 0.412 314,703 0.4125 0.00%
2000-10-03 0 2.950 2.850 2.950 - - 0 0 - 0.412 0.398 0.412 - - 0 - 0.00%
2000-09-29 0 2.950 2.900 3.000 2.950 2.950 114,000 336,300 2.9500 0.412 0.405 0.419 0.412 0.412 815,368 0.4125 1.72%
2000-09-28 0 2.900 2.900 2.950 - - 0 0 - 0.405 0.405 0.412 - - 0 - 0.00%
2000-09-27 0 2.900 2.900 2.975 2.850 2.900 10,000 28,700 2.8700 0.405 0.405 0.416 0.398 0.405 71,524 0.4013 0.00%
2000-09-26 0 2.900 2.850 3.000 2.850 2.900 50,000 143,300 2.8660 0.405 0.398 0.419 0.398 0.405 357,618 0.4007 1.75%
2000-09-25 0 2.850 2.850 2.950 2.850 2.975 144,000 425,650 2.9559 0.398 0.398 0.412 0.398 0.416 1,029,939 0.4133 -1.72%
2000-09-22 0 2.900 2.800 2.975 2.800 2.900 44,827 129,454 2.8879 0.405 0.391 0.416 0.391 0.405 320,618 0.4038 2.65%
2000-09-21 0 2.825 2.825 2.900 2.825 2.825 136,000 384,200 2.8250 0.395 0.395 0.405 0.395 0.395 972,720 0.3950 -2.59%
2000-09-20 0 2.900 2.825 2.900 2.900 2.900 10,000 29,000 2.9000 0.405 0.395 0.405 0.405 0.405 71,524 0.4055 0.00%
2000-09-19 0 2.900 2.800 2.900 2.900 2.900 80,000 232,000 2.9000 0.405 0.391 0.405 0.405 0.405 572,188 0.4055 0.00%
2000-09-18 0 2.900 2.900 3.000 2.875 2.900 34,000 98,100 2.8853 0.405 0.405 0.419 0.402 0.405 243,180 0.4034 0.87%
2000-09-15 0 2.875 2.875 2.900 2.875 2.875 80,000 230,000 2.8750 0.402 0.402 0.405 0.402 0.402 572,188 0.4020 -1.71%
2000-09-14 0 2.925 2.925 2.950 2.925 2.950 14,000 41,200 2.9429 0.409 0.409 0.412 0.409 0.412 100,133 0.4115 -0.85%
2000-09-12 0 2.950 2.900 3.000 2.950 2.975 200,000 592,500 2.9625 0.412 0.405 0.419 0.412 0.416 1,430,470 0.4142 -1.67%
2000-09-11 0 3.000 2.975 3.025 2.975 3.000 70,000 209,250 2.9893 0.419 0.416 0.423 0.416 0.419 500,665 0.4179 0.00%
2000-09-08 0 3.000 2.950 3.025 3.000 3.000 100,000 300,000 3.0000 0.419 0.412 0.423 0.419 0.419 715,235 0.4194 0.00%
2000-09-07 0 3.000 2.975 3.050 - - 0 0 - 0.419 0.416 0.426 - - 0 - 0.00%
2000-09-06 0 3.000 2.975 3.050 2.975 3.025 134,000 401,750 2.9981 0.419 0.416 0.426 0.416 0.423 958,415 0.4192 -0.83%
2000-09-05 0 3.025 3.025 3.075 3.025 3.050 226,000 684,950 3.0308 0.423 0.423 0.430 0.423 0.426 1,616,431 0.4237 -0.82%
2000-09-04 0 3.050 3.025 3.050 3.050 3.050 52,000 158,600 3.0500 0.426 0.423 0.426 0.426 0.426 371,922 0.4264 1.67%
2000-09-01 0 3.000 3.000 3.050 3.000 3.000 80,000 240,000 3.0000 0.419 0.419 0.426 0.419 0.419 572,188 0.4194 0.00%
2000-08-31 0 3.000 3.000 3.025 3.000 3.025 94,000 282,250 3.0027 0.419 0.419 0.423 0.419 0.423 672,321 0.4198 1.69%
2000-08-30 0 2.950 2.950 2.975 2.950 2.950 50,000 147,500 2.9500 0.412 0.412 0.416 0.412 0.412 357,618 0.4125 0.00%
2000-08-29 0 2.950 2.950 2.975 2.950 2.950 30,000 88,500 2.9500 0.412 0.412 0.416 0.412 0.412 214,571 0.4125 0.00%
2000-08-28 0 2.950 2.950 2.975 2.950 2.950 60,000 177,000 2.9500 0.412 0.412 0.416 0.412 0.412 429,141 0.4125 0.00%
2000-08-25 0 2.950 2.925 3.000 2.900 2.950 290,000 846,100 2.9176 0.412 0.409 0.419 0.405 0.412 2,074,182 0.4079 1.72%
2000-08-24 0 2.900 2.900 2.925 2.900 2.925 212,000 615,050 2.9012 0.405 0.405 0.409 0.405 0.409 1,516,299 0.4056 -0.85%
2000-08-23 0 2.925 2.925 2.950 2.925 2.950 120,000 351,400 2.9283 0.409 0.409 0.412 0.409 0.412 858,282 0.4094 0.86%
2000-08-22 0 2.900 2.900 2.950 2.900 2.925 80,000 232,750 2.9094 0.405 0.405 0.412 0.405 0.409 572,188 0.4068 -0.85%
2000-08-21 0 2.925 2.900 2.950 2.900 2.925 166,000 482,750 2.9081 0.409 0.405 0.412 0.405 0.409 1,187,290 0.4066 0.86%
2000-08-18 0 2.900 2.900 2.925 2.875 3.000 448,000 1,304,000 2.9107 0.405 0.405 0.409 0.402 0.419 3,204,253 0.4070 0.17%
2000-08-17 0 3.075 3.075 3.100 3.075 3.100 326,000 1,005,600 3.0847 0.405 0.405 0.408 0.405 0.408 2,476,641 0.4060 0.82%
2000-08-16 0 3.050 3.050 3.075 3.050 3.075 220,000 671,350 3.0516 0.401 0.401 0.405 0.401 0.405 1,671,353 0.4017 -0.81%
2000-08-15 0 3.075 3.050 3.075 3.050 3.075 142,000 436,100 3.0711 0.405 0.401 0.405 0.401 0.405 1,078,782 0.4043 0.82%
2000-08-14 0 3.050 3.050 3.125 3.050 3.075 62,000 189,850 3.0621 0.401 0.401 0.411 0.401 0.405 471,018 0.4031 0.83%
2000-08-11 0 3.025 3.025 3.050 3.025 3.050 60,000 181,750 3.0292 0.398 0.398 0.401 0.398 0.401 455,823 0.3987 0.00%
2000-08-10 0 3.025 3.050 3.075 3.025 3.100 968,000 2,937,550 3.0347 0.398 0.401 0.405 0.398 0.408 7,353,951 0.3995 -0.82%
2000-08-09 0 3.050 3.000 3.100 2.900 3.050 5,438,000 16,307,400 2.9988 0.401 0.395 0.408 0.382 0.401 41,312,798 0.3947 7.02%
2000-08-08 0 2.850 2.850 2.875 2.825 2.875 322,000 918,050 2.8511 0.375 0.375 0.378 0.372 0.378 2,446,252 0.3753 0.88%
2000-08-07 0 2.825 2.800 2.825 2.775 2.850 510,000 1,438,900 2.8214 0.372 0.369 0.372 0.365 0.375 3,874,499 0.3714 -1.74%
2000-08-04 0 2.875 2.825 2.850 2.850 2.875 72,000 206,100 2.8625 0.378 0.372 0.375 0.375 0.378 546,988 0.3768 1.77%
2000-08-03 0 2.825 2.825 2.850 2.825 2.850 80,000 227,400 2.8425 0.372 0.372 0.375 0.372 0.375 607,765 0.3742 -1.74%
2000-08-02 0 2.875 2.850 2.900 2.850 2.875 334,000 954,950 2.8591 0.378 0.375 0.382 0.375 0.378 2,537,417 0.3763 0.88%
2000-08-01 0 2.850 2.825 2.850 2.850 2.850 410,000 1,168,500 2.8500 0.375 0.372 0.375 0.375 0.375 3,114,794 0.3751 0.00%
2000-07-31 0 2.850 2.825 2.850 2.850 2.850 140,000 399,000 2.8500 0.375 0.372 0.375 0.375 0.375 1,063,588 0.3751 0.00%
2000-07-28 0 2.850 2.825 2.850 2.800 2.900 1,102,000 3,138,600 2.8481 0.375 0.372 0.375 0.369 0.382 8,371,957 0.3749 -1.72%
2000-07-27 0 2.900 2.875 2.900 2.900 2.925 116,000 336,700 2.9026 0.382 0.378 0.382 0.382 0.385 881,259 0.3821 -0.85%
2000-07-26 0 2.925 2.900 2.925 2.900 2.925 258,000 753,400 2.9202 0.385 0.382 0.385 0.382 0.385 1,960,041 0.3844 -0.85%
2000-07-25 0 2.950 2.925 2.950 2.950 2.950 130,000 383,500 2.9500 0.388 0.385 0.388 0.388 0.388 987,617 0.3883 0.00%
2000-07-24 0 2.950 2.950 2.975 2.950 2.975 124,000 365,950 2.9512 0.388 0.388 0.392 0.388 0.392 942,035 0.3885 0.00%
2000-07-21 0 2.950 2.900 2.975 2.950 3.000 3,331,000 9,829,200 2.9508 0.388 0.382 0.392 0.388 0.395 25,305,798 0.3884 0.00%
2000-07-20 0 2.950 2.900 2.950 2.950 2.950 52,000 153,400 2.9500 0.388 0.382 0.388 0.388 0.388 395,047 0.3883 0.00%
2000-07-19 0 2.950 2.850 2.950 2.925 2.950 26,000 76,300 2.9346 0.388 0.375 0.388 0.385 0.388 197,523 0.3863 0.85%
2000-07-18 0 2.925 2.900 2.925 2.925 2.925 52,000 152,100 2.9250 0.385 0.382 0.385 0.385 0.385 395,047 0.3850 -0.85%
2000-07-17 0 2.950 2.900 2.950 2.925 2.975 56,000 165,550 2.9563 0.388 0.382 0.388 0.385 0.392 425,435 0.3891 1.72%
2000-07-14 0 2.900 2.875 2.950 2.875 2.900 140,000 405,750 2.8982 0.382 0.378 0.388 0.378 0.382 1,063,588 0.3815 1.75%
2000-07-13 0 2.850 2.850 2.900 2.850 2.900 816,000 2,336,900 2.8638 0.375 0.375 0.382 0.375 0.382 6,199,199 0.3770 0.00%
2000-07-12 0 2.850 2.850 2.950 2.850 3.075 1,402,000 4,135,400 2.9496 0.375 0.375 0.388 0.375 0.405 10,651,074 0.3883 -4.20%
2000-07-11 0 2.975 2.975 3.025 2.900 3.075 832,000 2,469,950 2.9687 0.392 0.392 0.398 0.382 0.405 6,320,752 0.3908 0.85%
2000-07-10 0 2.950 2.925 2.950 2.950 3.000 304,000 904,150 2.9742 0.388 0.385 0.388 0.388 0.395 2,309,505 0.3915 0.85%
2000-07-07 0 2.925 2.925 2.950 2.925 2.975 362,000 1,065,350 2.9430 0.385 0.385 0.388 0.385 0.392 2,750,135 0.3874 -1.68%
2000-07-06 0 2.975 2.925 3.000 2.950 3.000 550,000 1,643,500 2.9882 0.392 0.385 0.395 0.388 0.395 4,178,382 0.3933 0.85%
2000-07-05 0 2.950 2.950 3.000 2.950 3.000 30,000 89,500 2.9833 0.388 0.388 0.395 0.388 0.395 227,912 0.3927 -1.67%
2000-07-04 0 3.000 2.975 3.000 - - 0 0 - 0.395 0.392 0.395 - - 0 - 0.00%
2000-07-03 0 3.000 2.900 3.000 3.000 3.000 8,000 24,000 3.0000 0.395 0.382 0.395 0.395 0.395 60,776 0.3949 0.00%
2000-06-30 0 3.000 2.925 3.000 2.950 3.000 310,000 925,000 2.9839 0.395 0.385 0.395 0.388 0.395 2,355,088 0.3928 3.45%
2000-06-29 0 2.900 2.875 2.925 2.850 2.925 464,000 1,343,500 2.8955 0.382 0.378 0.385 0.375 0.385 3,525,035 0.3811 -4.13%
2000-06-28 0 3.025 2.900 3.025 3.000 3.075 150,000 457,500 3.0500 0.398 0.382 0.398 0.395 0.405 1,139,559 0.4015 0.83%
2000-06-27 0 3.000 2.950 3.000 3.000 3.000 40,000 120,000 3.0000 0.395 0.388 0.395 0.395 0.395 303,882 0.3949 0.00%
2000-06-26 0 3.000 2.950 3.025 3.000 3.050 60,000 181,500 3.0250 0.395 0.388 0.398 0.395 0.401 455,823 0.3982 0.00%
2000-06-23 0 3.000 2.975 3.025 3.000 3.000 52,000 156,000 3.0000 0.395 0.392 0.398 0.395 0.395 395,047 0.3949 -0.83%
2000-06-22 0 3.025 3.000 3.025 3.000 3.025 50,000 150,600 3.0120 0.398 0.395 0.398 0.395 0.398 379,853 0.3965 0.00%
2000-06-21 0 3.025 3.000 3.025 - - 0 0 - 0.398 0.395 0.398 - - 0 - -0.82%
2000-06-20 0 3.050 2.950 3.100 - - 0 0 - 0.401 0.388 0.408 - - 0 - 0.00%
2000-06-19 0 3.050 3.000 3.050 3.050 3.050 20,000 61,000 3.0500 0.401 0.395 0.401 0.401 0.401 151,941 0.4015 0.00%
2000-06-16 0 3.050 3.050 - - - 0 0 - 0.401 0.401 - - - 0 - 1.67%
2000-06-15 0 3.000 2.950 3.075 3.000 3.050 124,000 374,500 3.0202 0.395 0.388 0.405 0.395 0.401 942,035 0.3975 0.00%
2000-06-14 0 3.000 2.850 3.000 3.000 3.000 190,000 570,000 3.0000 0.395 0.375 0.395 0.395 0.395 1,443,441 0.3949 1.69%
2000-06-13 0 2.950 2.900 2.950 - - 0 0 - 0.388 0.382 0.388 - - 0 - 0.00%
2000-06-12 0 2.950 2.900 2.975 - - 0 0 - 0.388 0.382 0.392 - - 0 - 0.00%
2000-06-09 0 2.950 2.900 2.950 2.925 3.000 2,900,000 8,556,750 2.9506 0.388 0.382 0.388 0.385 0.395 22,031,466 0.3884 -2.48%
2000-06-08 0 3.025 2.975 3.100 - - 2,000,000 6,050,000 3.0250 0.398 0.392 0.408 - - 15,194,115 0.3982 0.00%
2000-06-07 0 3.025 2.825 3.025 3.000 3.025 210,000 633,500 3.0167 0.398 0.372 0.398 0.395 0.398 1,595,382 0.3971 2.54%
2000-06-05 0 2.950 2.950 3.000 2.900 2.950 30,000 87,800 2.9267 0.388 0.388 0.395 0.382 0.388 227,912 0.3852 1.72%
2000-06-02 0 2.900 2.900 3.000 - - 0 0 - 0.382 0.382 0.395 - - 0 - 1.75%
2000-06-01 0 2.850 2.850 2.900 2.850 2.900 40,000 115,500 2.8875 0.375 0.375 0.382 0.375 0.382 303,882 0.3801 -0.87%
2000-05-31 0 2.875 2.875 - 2.875 2.875 6,000 17,250 2.8750 0.378 0.378 - 0.378 0.378 45,582 0.3784 0.88%
2000-05-30 0 2.850 2.850 2.875 - - 0 0 - 0.375 0.375 0.378 - - 0 - 3.64%
2000-05-29 0 2.750 2.750 2.900 2.750 2.850 70,000 194,500 2.7786 0.362 0.362 0.382 0.362 0.375 531,794 0.3657 -6.78%
2000-05-26 0 2.950 2.850 - 2.900 2.950 10,044,000 27,127,900 2.7009 0.388 0.375 - 0.382 0.388 76,304,844 0.3555 0.00%
2000-05-25 0 2.950 - 3.000 - - 0 0 - 0.388 - 0.395 - - 0 - 0.00%
2000-05-24 0 2.950 - - 2.950 2.950 8,000 23,600 2.9500 0.388 - - 0.388 0.388 60,776 0.3883 0.00%
2000-05-23 0 2.950 2.850 2.950 - - 0 0 - 0.388 0.375 0.388 - - 0 - 0.00%
2000-05-22 0 2.950 2.950 - - - 0 0 - 0.388 0.388 - - - 0 - 0.00%
2000-05-19 0 2.950 2.950 - 2.900 2.950 80,000 233,750 2.9219 0.388 0.388 - 0.382 0.388 607,765 0.3846 -0.84%
2000-05-18 0 2.975 - 3.025 - - 0 0 - 0.392 - 0.398 - - 0 - 0.00%
2000-05-17 0 2.975 - 3.025 - - 0 0 - 0.392 - 0.398 - - 0 - 0.00%
2000-05-16 0 2.975 - 3.000 2.975 2.975 10,000 29,750 2.9750 0.392 - 0.395 0.392 0.392 75,971 0.3916 0.00%
2000-05-15 0 2.975 2.900 - 2.975 2.975 2,000 5,950 2.9750 0.392 0.382 - 0.392 0.392 15,194 0.3916 0.00%
2000-05-12 0 2.975 - 3.000 - - 0 0 - 0.392 - 0.395 - - 0 - 0.00%
2000-05-10 0 2.975 - 2.975 - - 0 0 - 0.392 - 0.392 - - 0 - 0.00%
2000-05-09 0 2.975 - - - - 0 0 - 0.392 - - - - 0 - 0.00%
2000-05-08 0 2.975 - 3.000 - - 0 0 - 0.392 - 0.395 - - 0 - 0.00%
2000-05-05 0 2.975 2.900 2.975 2.975 3.000 84,000 250,400 2.9810 0.392 0.382 0.392 0.392 0.395 638,153 0.3924 -0.83%
2000-05-04 0 3.000 3.000 - 3.000 3.025 136,000 409,250 3.0092 0.395 0.395 - 0.395 0.398 1,033,200 0.3961 0.00%
2000-05-03 0 3.000 3.000 - - - 0 0 - 0.395 0.395 - - - 0 - 0.00%
2000-05-02 0 3.000 3.000 3.100 3.000 3.000 50,000 150,000 3.0000 0.395 0.395 0.408 0.395 0.395 379,853 0.3949 -0.83%
2000-04-28 0 3.025 2.950 3.025 3.000 3.025 230,000 694,500 3.0196 0.398 0.388 0.398 0.395 0.398 1,747,323 0.3975 0.83%
2000-04-27 0 3.000 3.000 3.075 3.000 3.025 200,000 604,000 3.0200 0.395 0.395 0.405 0.395 0.398 1,519,411 0.3975 -0.83%
2000-04-26 0 3.025 3.025 3.050 3.025 3.025 148,000 447,700 3.0250 0.398 0.398 0.401 0.398 0.398 1,124,364 0.3982 -1.63%
2000-04-25 0 3.075 3.025 3.075 3.050 3.075 52,000 158,650 3.0510 0.405 0.398 0.405 0.401 0.405 395,047 0.4016 0.82%
2000-04-20 0 3.050 3.025 3.100 - - 0 0 - 0.401 0.398 0.408 - - 0 - 0.00%
2000-04-19 0 3.050 3.025 3.100 3.050 3.050 54,000 164,700 3.0500 0.401 0.398 0.408 0.401 0.401 410,241 0.4015 0.83%
2000-04-18 0 3.025 3.000 3.100 3.000 3.025 230,000 692,750 3.0120 0.398 0.395 0.408 0.395 0.398 1,747,323 0.3965 0.83%
2000-04-17 0 3.000 3.000 3.075 3.000 3.025 208,000 624,500 3.0024 0.395 0.395 0.405 0.395 0.398 1,580,188 0.3952 -0.83%
2000-04-14 0 3.025 3.025 3.200 - - 0 0 - 0.398 0.398 0.421 - - 0 - 0.00%
2000-04-13 0 3.025 3.025 3.200 3.025 3.025 50,000 151,250 3.0250 0.398 0.398 0.421 0.398 0.398 379,853 0.3982 -2.42%
2000-04-12 0 3.100 3.025 3.200 3.100 3.150 40,500 126,500 3.1235 0.408 0.398 0.421 0.408 0.415 307,681 0.4111 -2.36%
2000-04-11 0 3.175 3.125 3.175 3.100 3.175 602,000 1,888,650 3.1373 0.418 0.411 0.418 0.408 0.418 4,573,429 0.4130 1.60%
2000-04-10 0 3.125 3.100 3.150 3.050 3.125 132,000 408,300 3.0932 0.411 0.408 0.415 0.401 0.411 1,002,812 0.4072 2.46%
2000-04-07 0 3.050 3.000 3.100 3.000 3.050 90,000 271,600 3.0178 0.401 0.395 0.408 0.395 0.401 683,735 0.3972 3.39%
2000-04-06 0 2.950 2.950 3.025 2.950 2.975 418,000 1,239,550 2.9654 0.388 0.388 0.398 0.388 0.392 3,175,570 0.3903 -0.84%
2000-04-05 0 2.975 2.975 3.000 2.975 3.025 282,000 844,050 2.9931 0.392 0.392 0.395 0.392 0.398 2,142,370 0.3940 0.00%
2000-04-03 0 2.975 2.975 3.000 2.975 2.975 50,000 148,750 2.9750 0.392 0.392 0.395 0.392 0.392 379,853 0.3916 -0.83%
2000-03-31 0 3.000 2.950 3.050 3.000 3.000 50,000 150,000 3.0000 0.395 0.388 0.401 0.395 0.395 379,853 0.3949 0.00%
2000-03-30 0 3.000 2.950 - 3.000 3.000 10,000 30,000 3.0000 0.395 0.388 - 0.395 0.395 75,971 0.3949 1.69%
2000-03-29 0 2.950 2.950 3.000 2.950 2.950 28,000 82,600 2.9500 0.388 0.388 0.395 0.388 0.388 212,718 0.3883 -3.28%
2000-03-28 0 3.050 2.975 3.050 2.925 3.050 42,000 125,350 2.9845 0.401 0.392 0.401 0.385 0.401 319,076 0.3929 1.67%
2000-03-27 0 3.000 2.925 3.075 2.925 3.000 24,000 71,700 2.9875 0.395 0.385 0.405 0.385 0.395 182,329 0.3932 2.56%
2000-03-24 0 2.925 2.925 3.000 2.925 2.925 10,000 29,250 2.9250 0.385 0.385 0.395 0.385 0.385 75,971 0.3850 -0.85%
2000-03-23 0 2.950 2.950 3.100 2.925 2.925 32,000 93,600 2.9250 0.388 0.388 0.408 0.385 0.385 243,106 0.3850 -1.67%
2000-03-22 0 3.000 2.925 3.000 3.000 3.000 66,000 198,000 3.0000 0.395 0.385 0.395 0.395 0.395 501,406 0.3949 0.00%
2000-03-21 0 3.000 2.900 3.000 - - 0 0 - 0.395 0.382 0.395 - - 0 - 0.00%
2000-03-20 0 3.000 - 3.000 2.900 3.000 76,000 227,700 2.9961 0.395 - 0.395 0.382 0.395 577,376 0.3944 3.45%
2000-03-17 0 2.900 - 3.000 - - 0 0 - 0.382 - 0.395 - - 0 - 0.00%
2000-03-16 0 2.900 2.900 3.000 2.875 2.925 262,000 760,100 2.9011 0.382 0.382 0.395 0.378 0.385 1,990,429 0.3819 -1.69%
2000-03-15 0 2.950 2.950 3.025 2.950 3.000 182,000 545,600 2.9978 0.388 0.388 0.398 0.388 0.395 1,382,664 0.3946 -1.67%
2000-03-14 0 3.000 2.925 3.025 3.000 3.000 524,000 1,572,000 3.0000 0.395 0.385 0.398 0.395 0.395 3,980,858 0.3949 -1.64%
2000-03-13 0 3.050 3.025 3.050 3.050 3.150 342,000 1,044,650 3.0545 0.401 0.398 0.401 0.401 0.415 2,598,194 0.4021 -0.81%
2000-03-10 0 3.075 3.075 3.100 3.025 3.150 412,990 1,264,021 3.0607 0.405 0.405 0.408 0.398 0.415 3,137,509 0.4029 -0.81%
2000-03-09 0 3.100 3.050 3.100 3.100 3.100 156,000 483,600 3.1000 0.408 0.401 0.408 0.408 0.408 1,185,141 0.4081 3.33%
2000-03-08 0 3.000 2.975 3.025 2.900 3.000 132,000 393,300 2.9795 0.395 0.392 0.398 0.382 0.395 1,002,812 0.3922 0.00%
2000-03-07 0 3.000 3.000 3.025 3.000 3.000 364,000 1,092,000 3.0000 0.395 0.395 0.398 0.395 0.395 2,765,329 0.3949 0.00%
2000-03-06 0 3.000 3.025 3.050 3.000 3.025 460,147 1,381,312 3.0019 0.395 0.398 0.401 0.395 0.398 3,495,763 0.3951 3.45%
2000-03-03 0 2.900 2.900 2.925 2.900 3.000 1,244,000 3,612,600 2.9040 0.382 0.382 0.385 0.382 0.395 9,450,739 0.3823 -2.52%
2000-03-02 0 2.975 2.975 3.000 2.975 2.975 20,000 59,500 2.9750 0.392 0.392 0.395 0.392 0.392 151,941 0.3916 -0.83%
2000-03-01 0 3.000 3.000 3.050 2.975 3.000 414,000 1,241,400 2.9986 0.395 0.395 0.401 0.392 0.395 3,145,182 0.3947 0.00%
2000-02-29 0 3.000 3.000 3.025 3.000 3.000 496,000 1,488,000 3.0000 0.395 0.395 0.398 0.395 0.395 3,768,140 0.3949 -0.83%
2000-02-28 0 3.025 3.000 3.025 3.000 3.100 716,000 2,160,250 3.0171 0.398 0.395 0.398 0.395 0.408 5,439,493 0.3971 -0.82%
2000-02-25 0 3.050 3.050 3.100 3.025 3.150 464,000 1,419,150 3.0585 0.401 0.401 0.408 0.398 0.415 3,525,035 0.4026 -1.61%
2000-02-24 0 3.100 3.100 3.150 3.000 3.250 496,000 1,563,400 3.1520 0.408 0.408 0.415 0.395 0.428 3,768,140 0.4149 0.00%
2000-02-23 0 3.100 3.000 3.100 2.925 3.100 414,000 1,238,200 2.9908 0.408 0.395 0.408 0.385 0.408 3,145,182 0.3937 6.90%
2000-02-22 0 2.900 - - 2.875 2.900 40,000 115,500 2.8875 0.382 - - 0.378 0.382 303,882 0.3801 1.75%
2000-02-21 0 2.850 2.825 2.900 2.850 2.900 200,000 572,500 2.8625 0.375 0.372 0.382 0.375 0.382 1,519,411 0.3768 -1.72%
2000-02-18 0 2.900 2.875 2.900 2.825 2.900 364,000 1,040,550 2.8587 0.382 0.378 0.382 0.372 0.382 2,765,329 0.3763 2.65%
2000-02-17 0 2.825 2.800 2.850 2.775 2.850 210,000 592,250 2.8202 0.372 0.369 0.375 0.365 0.375 1,595,382 0.3712 0.89%
2000-02-16 0 2.800 2.800 2.825 2.800 2.825 210,000 587,900 2.7995 0.369 0.369 0.372 0.369 0.372 1,595,382 0.3685 4.67%
2000-02-15 0 2.675 2.675 - 2.675 2.800 712,000 1,928,000 2.7079 0.352 0.352 - 0.352 0.369 5,409,105 0.3564 -0.93%
2000-02-14 0 2.700 2.700 2.825 2.700 2.900 218,000 590,600 2.7092 0.355 0.355 0.372 0.355 0.382 1,656,158 0.3566 -6.09%
2000-02-11 0 2.875 2.700 2.875 2.400 2.900 342,000 931,350 2.7232 0.378 0.355 0.378 0.316 0.382 2,598,194 0.3585 22.34%
2000-02-10 0 2.350 2.350 2.575 2.350 2.575 1,070,000 2,569,000 2.4009 0.309 0.309 0.339 0.309 0.339 8,128,851 0.3160 -8.74%
2000-02-09 0 2.575 2.575 2.600 2.575 2.575 360,000 927,000 2.5750 0.339 0.339 0.342 0.339 0.339 2,734,941 0.3389 -0.96%
2000-02-08 0 2.600 2.550 2.600 2.600 2.650 328,000 853,000 2.6006 0.342 0.336 0.342 0.342 0.349 2,491,835 0.3423 0.00%
2000-02-03 0 2.600 2.550 2.600 2.525 2.600 153,000 395,900 2.5876 0.342 0.336 0.342 0.332 0.342 1,162,350 0.3406 4.00%
2000-02-02 0 2.500 2.500 2.525 2.500 2.625 1,652,000 4,258,450 2.5778 0.329 0.329 0.332 0.329 0.346 12,550,339 0.3393 -3.85%
2000-02-01 0 2.600 2.575 2.600 2.550 2.600 1,650,000 4,284,600 2.5967 0.342 0.339 0.342 0.336 0.342 12,535,145 0.3418 1.96%
2000-01-31 0 2.550 2.550 2.575 2.550 2.575 270,000 690,150 2.5561 0.336 0.336 0.339 0.336 0.339 2,051,205 0.3365 -1.92%
2000-01-28 0 2.600 2.600 2.650 2.550 2.650 864,000 2,252,900 2.6075 0.342 0.342 0.349 0.336 0.349 6,563,858 0.3432 -0.95%
2000-01-27 0 2.625 2.600 2.625 2.575 2.625 883,000 2,300,200 2.6050 0.346 0.342 0.346 0.339 0.346 6,708,202 0.3429 0.96%
2000-01-26 0 2.600 2.575 2.600 2.600 2.650 868,000 2,257,000 2.6002 0.342 0.339 0.342 0.342 0.349 6,594,246 0.3423 0.00%
2000-01-25 0 2.600 2.600 2.650 2.600 2.650 942,000 2,459,700 2.6111 0.342 0.342 0.349 0.342 0.349 7,156,428 0.3437 -3.70%
2000-01-24 0 2.700 2.675 2.700 2.700 2.700 418,000 1,131,840 2.7078 0.355 0.352 0.355 0.355 0.355 3,175,570 0.3564 -1.82%
2000-01-21 0 2.750 2.700 2.750 2.700 2.800 430,000 1,186,750 2.7599 0.362 0.355 0.362 0.355 0.369 3,266,735 0.3633 -2.65%
2000-01-20 0 2.825 2.800 2.825 2.825 2.825 40,000 113,000 2.8250 0.372 0.369 0.372 0.372 0.372 303,882 0.3719 0.89%
2000-01-19 0 2.800 2.800 2.850 2.800 2.800 120,000 336,000 2.8000 0.369 0.369 0.375 0.369 0.369 911,647 0.3686 -2.61%
2000-01-18 0 2.875 2.850 2.875 2.825 2.875 174,000 495,250 2.8463 0.378 0.375 0.378 0.372 0.378 1,321,888 0.3747 1.77%
2000-01-17 0 2.825 2.800 2.825 2.800 2.850 248,000 701,400 2.8282 0.372 0.369 0.372 0.369 0.375 1,884,070 0.3723 -0.88%
2000-01-14 0 2.850 2.825 2.850 2.850 2.875 970,000 2,785,000 2.8711 0.375 0.372 0.375 0.375 0.378 7,369,146 0.3779 -0.87%
2000-01-13 0 2.875 2.850 2.875 2.875 2.900 418,000 1,203,000 2.8780 0.378 0.375 0.378 0.378 0.382 3,175,570 0.3788 0.00%
2000-01-12 0 2.875 2.875 2.925 2.875 2.925 322,000 932,300 2.8953 0.378 0.378 0.385 0.378 0.385 2,446,252 0.3811 -1.71%
2000-01-11 0 2.925 2.900 2.925 2.925 2.950 988,000 2,901,900 2.9371 0.385 0.382 0.385 0.385 0.388 7,505,893 0.3866 -0.85%
2000-01-10 0 2.950 2.950 2.975 2.950 2.975 356,000 1,052,200 2.9556 0.388 0.388 0.392 0.388 0.392 2,704,552 0.3890 0.00%
2000-01-07 0 2.950 2.925 2.975 2.950 2.950 150,000 442,500 2.9500 0.388 0.385 0.392 0.388 0.388 1,139,559 0.3883 0.00%
2000-01-06 0 2.950 2.900 2.950 2.900 2.975 340,000 998,900 2.9379 0.388 0.382 0.388 0.382 0.392 2,582,999 0.3867 0.85%
2000-01-05 0 2.925 2.900 3.000 2.850 2.925 248,000 717,850 2.8946 0.385 0.382 0.395 0.375 0.385 1,884,070 0.3810 0.00%
2000-01-04 0 2.925 2.925 2.950 2.925 2.950 154,000 450,650 2.9263 0.385 0.385 0.388 0.385 0.388 1,169,947 0.3852 -0.85%
2000-01-03 0 2.950 2.950 3.025 2.925 3.000 386,000 1,137,050 2.9457 0.388 0.388 0.398 0.385 0.395 2,932,464 0.3877 0.85%
1999-12-30 0 2.925 2.925 2.975 2.925 2.950 46,000 135,450 2.9446 0.385 0.385 0.392 0.385 0.388 349,465 0.3876 0.86%
1999-12-29 0 2.900 2.900 2.950 2.900 2.900 26,000 75,400 2.9000 0.382 0.382 0.388 0.382 0.382 197,523 0.3817 0.00%
1999-12-28 0 2.900 2.900 3.000 2.900 2.950 52,084 153,531 2.9478 0.382 0.382 0.395 0.382 0.388 395,685 0.3880 -1.69%
1999-12-24 0 2.950 2.950 2.975 2.950 2.950 20,000 59,000 2.9500 0.388 0.388 0.392 0.388 0.388 151,941 0.3883 0.00%
1999-12-23 0 2.950 2.925 2.950 2.950 2.975 86,000 253,850 2.9517 0.388 0.385 0.388 0.388 0.392 653,347 0.3885 -1.67%
1999-12-22 0 3.000 2.875 3.100 2.875 3.000 37,000 107,750 2.9122 0.395 0.378 0.408 0.378 0.395 281,091 0.3833 4.53%
1999-12-21 0 2.950 2.925 2.975 2.950 2.975 106,000 313,200 2.9547 0.378 0.375 0.381 0.378 0.381 827,735 0.3784 0.00%
1999-12-20 0 2.950 2.925 2.950 2.950 2.950 132,000 389,400 2.9500 0.378 0.375 0.378 0.378 0.378 1,030,765 0.3778 0.00%
1999-12-17 0 2.950 2.925 2.950 2.950 3.000 430,000 1,270,500 2.9547 0.378 0.375 0.378 0.378 0.384 3,357,793 0.3784 0.00%
1999-12-16 0 2.950 2.950 3.000 - - 0 0 - 0.378 0.378 0.384 - - 0 - 0.85%
1999-12-15 0 2.925 2.925 3.050 2.900 2.950 281,000 827,000 2.9431 0.375 0.375 0.391 0.371 0.378 2,194,279 0.3769 -0.85%
1999-12-14 0 2.950 2.950 3.000 2.950 3.050 897,000 2,681,725 2.9897 0.378 0.378 0.384 0.378 0.391 7,004,513 0.3829 -0.84%
1999-12-13 0 2.975 2.975 3.050 2.975 3.050 256,000 766,250 2.9932 0.381 0.381 0.391 0.381 0.391 1,999,058 0.3833 -0.83%
1999-12-10 0 3.000 3.000 3.075 2.975 3.050 780,000 2,349,450 3.0121 0.384 0.384 0.394 0.381 0.391 6,090,881 0.3857 0.00%
1999-12-09 0 3.000 3.000 3.025 3.000 3.075 2,280,000 6,918,100 3.0343 0.384 0.384 0.387 0.384 0.394 17,804,114 0.3886 -0.83%
1999-12-08 0 3.025 3.025 3.075 3.025 3.075 1,494,000 4,570,750 3.0594 0.387 0.387 0.394 0.387 0.394 11,666,380 0.3918 -0.82%
1999-12-07 0 3.050 3.025 3.050 3.025 3.075 180,000 548,500 3.0472 0.391 0.387 0.391 0.387 0.394 1,405,588 0.3902 -0.81%
1999-12-06 0 3.075 3.050 3.075 3.050 3.100 328,000 1,008,850 3.0758 0.394 0.391 0.394 0.391 0.397 2,561,294 0.3939 0.00%
1999-12-03 0 3.075 3.050 3.075 3.075 3.075 246,000 756,450 3.0750 0.394 0.391 0.394 0.394 0.394 1,920,970 0.3938 0.00%
1999-12-02 0 3.075 3.050 3.075 3.050 3.075 368,000 1,130,850 3.0730 0.394 0.391 0.394 0.391 0.394 2,873,646 0.3935 0.00%
1999-12-01 0 3.075 3.050 3.075 3.075 3.075 124,000 381,300 3.0750 0.394 0.391 0.394 0.394 0.394 968,294 0.3938 0.82%
1999-11-30 0 3.050 3.050 3.075 3.050 3.075 130,000 399,250 3.0712 0.391 0.391 0.394 0.391 0.394 1,015,147 0.3933 -0.81%
1999-11-29 0 3.075 3.075 - 3.050 3.125 92,000 284,950 3.0973 0.394 0.394 - 0.391 0.400 718,412 0.3966 -0.81%
1999-11-26 0 3.100 3.100 - 3.100 3.100 14,000 43,400 3.1000 0.397 0.397 - 0.397 0.397 109,324 0.3970 3.33%
1999-11-25 0 3.000 2.975 - 2.975 3.100 152,000 460,200 3.0276 0.384 0.381 - 0.381 0.397 1,186,941 0.3877 0.00%
1999-11-24 0 3.000 3.000 - 3.000 3.025 289,700 870,388 3.0044 0.384 0.384 - 0.384 0.387 2,262,216 0.3848 -0.83%
1999-11-23 0 3.025 3.025 3.100 - - 0 0 - 0.387 0.387 0.397 - - 0 - 0.00%
1999-11-22 0 3.025 3.025 3.100 3.000 3.025 18,000 54,250 3.0139 0.387 0.387 0.397 0.384 0.387 140,559 0.3860 -3.97%
1999-11-19 0 3.150 3.100 3.150 3.100 3.150 267,500 835,075 3.1218 0.403 0.397 0.403 0.397 0.403 2,088,860 0.3998 -1.56%
1999-11-18 0 3.200 3.200 3.300 3.200 3.300 146,000 478,150 3.2750 0.410 0.410 0.423 0.410 0.423 1,140,088 0.4194 0.00%
1999-11-17 0 3.200 - 3.275 3.200 3.300 104,000 334,800 3.2192 0.410 - 0.419 0.410 0.423 812,117 0.4123 -3.03%
1999-11-16 0 3.300 3.300 3.400 3.300 3.450 136,000 462,500 3.4007 0.423 0.423 0.435 0.423 0.442 1,062,000 0.4355 0.00%
1999-11-15 0 3.300 3.300 3.350 3.000 3.250 48,000 151,900 3.1646 0.423 0.423 0.429 0.384 0.416 374,823 0.4053 10.92%
1999-11-12 0 2.975 2.900 - 2.950 2.975 204,053 605,696 2.9683 0.381 0.371 - 0.378 0.381 1,593,414 0.3801 0.85%
1999-11-11 0 2.950 2.925 3.000 - - 0 0 - 0.378 0.375 0.384 - - 0 - 0.00%
1999-11-10 0 2.950 2.950 - 2.950 2.950 124,000 365,800 2.9500 0.378 0.378 - 0.378 0.378 968,294 0.3778 0.00%
1999-11-09 0 2.950 2.925 2.950 2.925 2.950 56,000 164,800 2.9429 0.378 0.375 0.378 0.375 0.378 437,294 0.3769 0.85%
1999-11-08 0 2.925 2.900 2.950 2.900 2.950 436,000 1,276,900 2.9287 0.375 0.371 0.378 0.371 0.378 3,404,646 0.3750 -0.85%
1999-11-05 0 2.950 2.900 2.950 - - 0 0 - 0.378 0.371 0.378 - - 0 - 0.00%
1999-11-04 0 2.950 2.900 2.950 - - 0 0 - 0.378 0.371 0.378 - - 0 - 0.00%
1999-11-03 0 2.950 2.900 2.950 - - 0 0 - 0.378 0.371 0.378 - - 0 - -0.84%
1999-11-02 0 2.975 2.975 3.000 2.950 2.975 20,000 59,050 2.9525 0.381 0.381 0.384 0.378 0.381 156,176 0.3781 0.00%
1999-11-01 0 2.975 2.950 3.000 2.975 3.000 114,000 339,250 2.9759 0.381 0.378 0.384 0.381 0.384 890,206 0.3811 0.00%
1999-10-29 0 2.975 2.950 3.000 - - 1,521 4,259 2.8001 0.381 0.378 0.384 - - 11,877 0.3586 0.00%
1999-10-28 0 2.975 2.900 3.025 2.975 2.975 30,000 89,250 2.9750 0.381 0.371 0.387 0.381 0.381 234,265 0.3810 5.31%
1999-10-27 0 2.825 2.825 2.900 2.825 2.900 12,000 34,650 2.8875 0.362 0.362 0.371 0.362 0.371 93,706 0.3698 -3.42%
1999-10-26 0 2.925 2.900 2.950 2.925 2.975 194,000 574,900 2.9634 0.375 0.371 0.378 0.375 0.381 1,514,911 0.3795 -2.50%
1999-10-25 0 3.000 2.975 3.000 2.975 3.050 1,685,000 5,081,700 3.0158 0.384 0.381 0.384 0.381 0.391 13,157,865 0.3862 1.69%
1999-10-22 0 2.950 2.925 2.975 2.950 2.975 160,000 472,750 2.9547 0.378 0.375 0.381 0.378 0.381 1,249,412 0.3784 -0.84%
1999-10-21 0 2.975 2.975 3.000 2.975 3.000 20,000 59,600 2.9800 0.381 0.381 0.384 0.381 0.384 156,176 0.3816 0.00%
1999-10-20 0 2.975 2.975 3.025 2.975 3.000 130,000 388,500 2.9885 0.381 0.381 0.387 0.381 0.384 1,015,147 0.3827 0.00%
1999-10-19 0 2.975 2.950 2.975 2.975 2.975 2,468,000 7,342,300 2.9750 0.381 0.378 0.381 0.381 0.381 19,272,173 0.3810 0.00%
1999-10-15 0 2.975 2.950 3.000 2.975 3.000 132,000 393,400 2.9803 0.381 0.378 0.384 0.381 0.384 1,030,765 0.3817 -0.83%
1999-10-14 0 3.000 3.000 3.025 3.000 3.025 400,000 1,205,550 3.0139 0.384 0.384 0.387 0.384 0.387 3,123,529 0.3860 -3.23%
1999-10-13 0 3.100 3.075 3.100 3.100 3.100 50,000 155,000 3.1000 0.397 0.394 0.397 0.397 0.397 390,441 0.3970 -1.59%
1999-10-12 0 3.150 3.100 3.150 3.150 3.150 318,000 1,001,700 3.1500 0.403 0.397 0.403 0.403 0.403 2,483,205 0.4034 0.00%
1999-10-11 0 3.150 3.100 3.150 3.150 3.150 86,000 270,900 3.1500 0.403 0.397 0.403 0.403 0.403 671,559 0.4034 -0.79%
1999-10-08 0 3.175 3.175 3.200 3.175 3.200 180,000 574,750 3.1931 0.407 0.407 0.410 0.407 0.410 1,405,588 0.4089 -2.31%
1999-10-07 0 3.250 3.200 3.275 3.250 3.275 230,000 748,250 3.2533 0.416 0.410 0.419 0.416 0.419 1,796,029 0.4166 -0.76%
1999-10-06 0 3.275 3.275 3.300 3.275 3.275 124,000 406,100 3.2750 0.419 0.419 0.423 0.419 0.419 968,294 0.4194 0.00%
1999-10-05 0 3.275 3.275 3.300 3.275 3.300 114,000 374,700 3.2868 0.419 0.419 0.423 0.419 0.423 890,206 0.4209 -0.76%
1999-10-04 0 3.300 3.275 - 3.275 3.300 60,000 197,750 3.2958 0.423 0.419 - 0.419 0.423 468,529 0.4221 0.00%
1999-09-30 0 3.300 3.275 - 3.300 3.300 4,000 13,200 3.3000 0.423 0.419 - 0.423 0.423 31,235 0.4226 0.00%
1999-09-29 0 3.300 3.275 3.325 3.300 3.300 100,000 330,000 3.3000 0.423 0.419 0.426 0.423 0.423 780,882 0.4226 0.00%
1999-09-28 0 3.300 3.275 3.325 3.300 3.300 792,000 2,613,600 3.3000 0.423 0.419 0.426 0.423 0.423 6,184,587 0.4226 0.00%
1999-09-27 0 3.300 3.275 3.350 3.275 3.300 382,296 1,261,282 3.2992 0.423 0.419 0.429 0.419 0.423 2,985,281 0.4225 0.00%
1999-09-24 0 3.300 3.300 3.325 3.300 3.300 546,036 1,801,913 3.3000 0.423 0.423 0.426 0.423 0.423 4,263,898 0.4226 -0.75%
1999-09-23 0 3.325 3.300 3.325 - - 0 0 - 0.426 0.423 0.426 - - 0 - 0.00%
1999-09-22 0 3.325 3.300 3.350 - - 0 0 - 0.426 0.423 0.429 - - 0 - 0.00%
1999-09-21 0 3.325 3.325 3.375 3.325 3.325 3,086,000 10,193,950 3.3033 0.426 0.426 0.432 0.426 0.426 24,098,025 0.4230 0.00%
1999-09-20 0 3.325 3.325 3.400 3.325 3.400 130,664 439,375 3.3626 0.426 0.426 0.435 0.426 0.435 1,020,332 0.4306 -2.21%
1999-09-17 0 3.400 3.375 3.425 3.400 3.400 232,000 788,800 3.4000 0.435 0.432 0.439 0.435 0.435 1,811,647 0.4354 0.00%
1999-09-15 0 3.400 3.400 3.425 3.400 3.400 2,194,000 7,459,600 3.4000 0.435 0.435 0.439 0.435 0.435 17,132,555 0.4354 0.00%
1999-09-14 0 3.400 3.400 3.425 3.400 3.400 204,000 693,600 3.4000 0.435 0.435 0.439 0.435 0.435 1,593,000 0.4354 -0.73%
1999-09-13 0 3.425 3.400 3.450 - - 0 0 - 0.439 0.435 0.442 - - 0 - 0.00%
1999-09-10 0 3.425 3.400 3.450 3.425 3.425 623,000 2,133,775 3.4250 0.439 0.435 0.442 0.439 0.439 4,864,896 0.4386 0.00%
1999-09-09 0 3.425 3.400 3.450 3.425 3.425 3,542,000 12,131,350 3.4250 0.439 0.435 0.442 0.439 0.439 27,658,847 0.4386 0.00%
1999-09-08 0 3.425 3.425 3.450 3.425 3.500 168,000 576,450 3.4313 0.439 0.439 0.442 0.439 0.448 1,311,882 0.4394 -0.72%
1999-09-07 0 3.450 3.425 3.450 3.425 3.450 154,000 528,900 3.4344 0.442 0.439 0.442 0.439 0.442 1,202,559 0.4398 0.73%
1999-09-06 0 3.425 3.400 3.450 3.400 3.425 502,000 1,710,550 3.4075 0.439 0.435 0.442 0.435 0.439 3,920,029 0.4364 0.74%
1999-09-03 0 3.400 3.400 3.425 3.350 3.450 188,000 641,700 3.4133 0.435 0.435 0.439 0.429 0.442 1,468,059 0.4371 1.49%
1999-09-02 0 3.350 3.350 3.375 3.350 3.350 104,000 348,400 3.3500 0.429 0.429 0.432 0.429 0.429 812,117 0.4290 0.00%
1999-09-01 0 3.350 3.350 3.400 3.350 3.350 286,000 958,100 3.3500 0.429 0.429 0.435 0.429 0.429 2,233,323 0.4290 -0.74%
1999-08-31 0 3.375 3.350 3.375 3.350 3.400 180,000 604,750 3.3597 0.432 0.429 0.432 0.429 0.435 1,405,588 0.4302 0.75%
1999-08-30 0 3.350 3.350 3.375 - - 0 0 - 0.429 0.429 0.432 - - 0 - 0.00%
1999-08-27 0 3.350 3.350 3.450 3.350 3.350 388,000 1,299,800 3.3500 0.429 0.429 0.442 0.429 0.429 3,029,823 0.4290 -0.74%
1999-08-26 0 3.375 3.350 3.400 3.350 3.400 98,000 329,600 3.3633 0.432 0.429 0.435 0.429 0.435 765,265 0.4307 0.75%
1999-08-25 0 3.350 3.350 3.375 3.350 3.350 40,000 134,000 3.3500 0.429 0.429 0.432 0.429 0.429 312,353 0.4290 0.00%
1999-08-24 0 3.350 3.350 3.400 3.350 3.350 71,800 240,260 3.3462 0.429 0.429 0.435 0.429 0.429 560,673 0.4285 0.00%
1999-08-23 0 3.350 3.325 3.350 3.350 3.350 160,000 536,000 3.3500 0.429 0.426 0.429 0.429 0.429 1,249,412 0.4290 0.00%
1999-08-20 0 3.350 3.325 3.350 3.350 3.350 20,000 67,000 3.3500 0.429 0.426 0.429 0.429 0.429 156,176 0.4290 0.00%
1999-08-19 0 3.350 3.350 3.425 3.350 3.350 58,000 194,300 3.3500 0.429 0.429 0.439 0.429 0.429 452,912 0.4290 0.00%
1999-08-18 0 3.350 3.350 3.425 3.350 3.350 150,000 502,500 3.3500 0.429 0.429 0.439 0.429 0.429 1,171,323 0.4290 0.00%
1999-08-17 0 3.350 3.350 3.425 3.350 3.350 10,000 33,500 3.3500 0.429 0.429 0.439 0.429 0.429 78,088 0.4290 0.00%
1999-08-16 0 3.350 3.350 3.400 3.350 3.350 8,499,000 28,471,650 3.3500 0.429 0.429 0.435 0.429 0.429 66,367,178 0.4290 0.75%
1999-08-13 0 3.325 3.325 - - - 0 0 - 0.426 0.426 - - - 0 - 0.76%
1999-08-12 0 3.300 3.300 3.450 3.300 3.400 268,000 889,900 3.3205 0.423 0.423 0.442 0.423 0.435 2,092,764 0.4252 2.33%
1999-08-11 0 3.375 3.375 3.425 3.350 3.375 78,000 262,600 3.3667 0.413 0.413 0.419 0.410 0.413 637,418 0.4120 2.27%
1999-08-10 0 3.300 3.300 3.350 3.300 3.350 118,000 389,800 3.3034 0.404 0.404 0.410 0.404 0.410 964,299 0.4042 -2.22%
1999-08-09 0 3.375 3.350 3.400 3.375 3.375 114,000 384,750 3.3750 0.413 0.410 0.416 0.413 0.413 931,611 0.4130 -0.74%
1999-08-06 0 3.400 3.400 3.425 3.400 3.450 26,000 88,700 3.4115 0.416 0.416 0.419 0.416 0.422 212,473 0.4175 -1.45%
1999-08-05 0 3.450 3.400 3.450 3.450 3.450 2,044,000 7,051,800 3.4500 0.422 0.416 0.422 0.422 0.422 16,703,615 0.4222 0.00%
1999-08-04 0 3.450 3.400 3.450 - - 0 0 - 0.422 0.416 0.422 - - 0 - 0.00%
1999-08-03 0 3.450 3.400 3.450 3.450 3.450 20,000 69,000 3.4500 0.422 0.416 0.422 0.422 0.422 163,440 0.4222 0.00%
1999-08-02 0 3.450 3.400 3.500 3.450 3.500 50,000 174,500 3.4900 0.422 0.416 0.428 0.422 0.428 408,601 0.4271 -1.43%
1999-07-30 0 3.500 3.450 3.500 3.500 3.500 62,000 217,000 3.5000 0.428 0.422 0.428 0.428 0.428 506,665 0.4283 -1.41%
1999-07-29 0 3.550 3.450 3.550 3.550 3.600 98,000 346,800 3.5388 0.434 0.422 0.434 0.434 0.441 800,858 0.4330 0.71%
1999-07-28 0 3.525 3.525 3.550 3.400 3.550 322,000 1,126,700 3.4991 0.431 0.431 0.434 0.416 0.434 2,631,391 0.4282 5.22%
1999-07-27 0 3.350 3.350 3.400 3.350 3.350 4,000 13,400 3.3500 0.410 0.410 0.416 0.410 0.410 32,688 0.4099 -1.47%
1999-07-26 0 3.400 3.400 3.475 3.400 3.475 144,000 493,650 3.4281 0.416 0.416 0.425 0.416 0.425 1,176,771 0.4195 -3.55%
1999-07-23 0 3.525 3.450 3.550 3.500 3.550 166,000 583,600 3.5157 0.431 0.422 0.434 0.428 0.434 1,356,556 0.4302 0.71%
1999-07-22 0 3.500 3.475 3.500 3.450 3.500 166,000 577,200 3.4771 0.428 0.425 0.428 0.422 0.428 1,356,556 0.4255 2.19%
1999-07-21 0 3.425 3.425 3.475 3.400 3.400 48,000 163,200 3.4000 0.419 0.419 0.425 0.416 0.416 392,257 0.4161 0.74%
1999-07-20 0 3.400 3.400 3.475 3.400 3.400 120,000 408,000 3.4000 0.416 0.416 0.425 0.416 0.416 980,643 0.4161 0.00%
1999-07-19 0 3.400 3.400 3.475 3.400 3.400 404,214 1,374,296 3.3999 0.416 0.416 0.425 0.416 0.416 3,303,246 0.4160 -0.73%
1999-07-16 0 3.425 3.400 3.450 3.400 3.425 30,000 102,250 3.4083 0.419 0.416 0.422 0.416 0.419 245,161 0.4171 0.00%
1999-07-15 0 3.425 3.425 3.450 3.425 3.475 88,000 303,650 3.4506 0.419 0.419 0.422 0.419 0.425 719,138 0.4222 -2.14%
1999-07-14 0 3.500 3.450 3.500 3.400 3.500 122,000 421,000 3.4508 0.428 0.422 0.428 0.416 0.428 996,987 0.4223 2.19%
1999-07-13 0 3.425 3.425 3.450 3.375 3.425 186,000 636,300 3.4210 0.419 0.419 0.422 0.413 0.419 1,519,996 0.4186 0.74%
1999-07-12 0 3.400 3.400 3.425 3.400 3.500 618,000 2,131,300 3.4487 0.416 0.416 0.419 0.416 0.428 5,050,310 0.4220 -2.86%
1999-07-09 0 3.500 3.475 3.500 3.350 3.550 1,704,000 5,961,650 3.4986 0.428 0.425 0.428 0.410 0.434 13,925,127 0.4281 5.26%
1999-07-08 0 3.325 3.300 3.325 3.300 3.500 664,000 2,222,050 3.3465 0.407 0.404 0.407 0.404 0.428 5,426,223 0.4095 2.31%
1999-07-07 0 3.250 3.250 3.275 3.250 3.375 494,000 1,632,350 3.3044 0.398 0.398 0.401 0.398 0.413 4,036,979 0.4043 0.00%
1999-07-06 0 3.250 3.250 3.275 3.175 3.400 774,000 2,545,100 3.2882 0.398 0.398 0.401 0.389 0.416 6,325,146 0.4024 2.36%
1999-07-05 0 3.175 3.125 3.175 3.100 3.200 250,000 796,350 3.1854 0.389 0.382 0.389 0.379 0.392 2,043,006 0.3898 -0.78%
1999-07-02 0 3.200 3.150 3.225 3.200 3.300 276,000 898,000 3.2536 0.392 0.385 0.395 0.392 0.404 2,255,478 0.3981 0.00%
1999-06-30 0 3.200 3.200 3.250 3.200 3.300 521,000 1,693,350 3.2502 0.392 0.392 0.398 0.392 0.404 4,257,624 0.3977 -3.03%
1999-06-29 0 3.300 - 3.400 3.300 3.400 252,000 846,750 3.3601 0.404 - 0.416 0.404 0.416 2,059,350 0.4112 -2.94%
1999-06-28 0 3.400 3.400 3.425 3.400 3.400 130,000 442,000 3.4000 0.416 0.416 0.419 0.416 0.416 1,062,363 0.4161 0.00%
1999-06-25 0 3.400 3.375 3.425 3.400 3.400 534,000 1,801,800 3.3742 0.416 0.413 0.419 0.416 0.416 4,363,860 0.4129 0.00%
1999-06-24 0 3.400 - 3.500 3.350 3.425 416,000 1,408,050 3.3847 0.416 - 0.428 0.410 0.419 3,399,562 0.4142 -0.73%
1999-06-23 0 3.425 3.400 3.425 3.400 3.425 190,000 648,250 3.4118 0.419 0.416 0.419 0.416 0.419 1,552,684 0.4175 0.00%
1999-06-22 0 3.425 3.400 3.425 3.425 3.450 146,000 500,950 3.4312 0.419 0.416 0.419 0.419 0.422 1,193,115 0.4199 -0.72%
1999-06-21 0 3.450 3.400 3.500 3.375 3.450 6,000 20,400 3.4000 0.422 0.416 0.428 0.413 0.422 49,032 0.4161 0.00%
1999-06-17 0 3.450 3.375 3.450 3.450 3.450 200,000 690,000 3.4500 0.422 0.413 0.422 0.422 0.422 1,634,405 0.4222 2.99%
1999-06-16 0 3.350 3.350 3.400 3.350 3.350 5,479 18,207 3.3231 0.410 0.410 0.416 0.410 0.410 44,775 0.4066 -1.47%
1999-06-15 0 3.400 3.375 3.425 3.375 3.500 310,000 1,055,700 3.4055 0.416 0.413 0.419 0.413 0.428 2,533,327 0.4167 -1.45%
1999-06-14 0 3.450 3.400 3.450 3.450 3.450 44,000 151,800 3.4500 0.422 0.416 0.422 0.422 0.422 359,569 0.4222 1.47%
1999-06-11 0 3.400 3.350 3.450 3.400 3.450 114,000 387,900 3.4026 0.416 0.410 0.422 0.416 0.422 931,611 0.4164 0.00%
1999-06-10 0 3.400 3.400 3.450 3.400 3.450 184,000 626,500 3.4049 0.416 0.416 0.422 0.416 0.422 1,503,652 0.4167 -1.45%
1999-06-09 0 3.450 3.400 3.450 3.450 3.450 72,000 248,400 3.4500 0.422 0.416 0.422 0.422 0.422 588,386 0.4222 0.00%
1999-06-08 0 3.450 3.350 3.450 - - 0 0 - 0.422 0.410 0.422 - - 0 - 0.00%
1999-06-07 0 3.450 3.400 3.500 3.450 3.450 66,000 227,700 3.4500 0.422 0.416 0.428 0.422 0.422 539,354 0.4222 -1.43%
1999-06-04 0 3.500 3.400 3.500 3.400 3.500 41,608 143,178 3.4411 0.428 0.416 0.428 0.416 0.428 340,022 0.4211 2.94%
1999-06-03 0 3.400 3.250 - 3.400 3.400 10,000 34,000 3.4000 0.416 0.398 - 0.416 0.416 81,720 0.4161 2.26%
1999-06-02 0 3.325 3.300 3.400 3.325 3.325 40,000 133,000 3.3250 0.407 0.404 0.416 0.407 0.407 326,881 0.4069 -0.75%
1999-06-01 0 3.350 3.300 3.350 3.300 3.400 68,000 227,800 3.3500 0.410 0.404 0.410 0.404 0.416 555,698 0.4099 0.00%
1999-05-31 0 3.350 3.350 3.400 - - 0 0 - 0.410 0.410 0.416 - - 0 - 1.52%
1999-05-28 0 3.300 3.200 3.400 3.300 3.300 30,295 99,915 3.2981 0.404 0.392 0.416 0.404 0.404 247,571 0.4036 -2.94%
1999-05-27 0 3.400 3.350 3.425 3.400 3.400 40,000 136,000 3.4000 0.416 0.410 0.419 0.416 0.416 326,881 0.4161 -2.86%
1999-05-26 0 3.500 3.350 3.500 3.500 3.500 2,000 7,000 3.5000 0.428 0.410 0.428 0.428 0.428 16,344 0.4283 2.94%
1999-05-25 0 3.400 3.350 3.450 3.400 3.400 20,000 68,000 3.4000 0.416 0.410 0.422 0.416 0.416 163,440 0.4161 -2.86%
1999-05-24 0 3.500 3.425 3.500 - - 0 0 - 0.428 0.419 0.428 - - 0 - 0.00%
1999-05-21 0 3.500 3.450 3.500 3.450 3.500 64,000 221,950 3.4680 0.428 0.422 0.428 0.422 0.428 523,009 0.4244 -0.71%
1999-05-20 0 3.525 3.500 3.525 3.475 3.550 310,000 1,082,800 3.4929 0.431 0.428 0.431 0.425 0.434 2,533,327 0.4274 0.71%
1999-05-19 0 3.500 3.475 3.500 3.475 3.500 110,000 384,550 3.4959 0.428 0.425 0.428 0.425 0.428 898,923 0.4278 -1.41%
1999-05-18 0 3.550 3.525 3.550 3.500 3.550 760,000 2,683,700 3.5312 0.434 0.431 0.434 0.428 0.434 6,210,737 0.4321 1.43%
1999-05-17 0 3.500 3.450 3.500 3.450 3.500 292,000 1,009,300 3.4565 0.428 0.422 0.428 0.422 0.428 2,386,231 0.4230 1.45%
1999-05-14 0 3.450 3.450 3.475 3.400 3.500 460,000 1,591,150 3.4590 0.422 0.422 0.425 0.416 0.428 3,759,131 0.4233 0.00%
1999-05-13 0 3.450 3.400 3.450 3.375 3.450 2,704,000 9,154,450 3.3855 0.422 0.416 0.422 0.413 0.422 22,097,150 0.4143 1.47%
1999-05-12 0 3.400 3.375 3.400 3.350 3.400 1,150,450 3,887,740 3.3793 0.416 0.413 0.416 0.410 0.416 9,401,504 0.4135 3.03%
1999-05-11 0 3.300 3.300 3.325 3.275 3.350 240,000 792,500 3.3021 0.404 0.404 0.407 0.401 0.410 1,961,286 0.4041 1.54%
1999-05-10 0 3.250 3.200 3.250 3.150 3.250 70,000 224,000 3.2000 0.398 0.392 0.398 0.385 0.398 572,042 0.3916 -1.52%
1999-05-07 0 3.300 3.250 3.300 3.300 3.325 112,000 370,650 3.3094 0.404 0.398 0.404 0.404 0.407 915,267 0.4050 -2.94%
1999-05-06 0 3.400 3.375 3.400 3.300 3.450 746,000 2,526,800 3.3871 0.416 0.413 0.416 0.404 0.422 6,096,329 0.4145 4.62%
1999-05-05 0 3.250 3.200 3.250 3.175 3.250 157,904 505,302 3.2001 0.398 0.392 0.398 0.389 0.398 1,290,395 0.3916 3.17%
1999-05-04 0 3.150 3.150 3.200 - - 0 0 - 0.385 0.385 0.392 - - 0 - 0.00%
1999-05-03 0 3.150 3.150 3.250 3.150 3.250 243,452 774,569 3.1816 0.385 0.385 0.398 0.385 0.398 1,989,495 0.3893 -3.08%
1999-04-30 0 3.250 3.250 3.275 3.250 3.350 136,000 445,200 3.2735 0.398 0.398 0.401 0.398 0.410 1,111,395 0.4006 -3.70%
1999-04-29 0 3.375 3.200 3.375 3.300 3.400 650,000 2,191,150 3.3710 0.413 0.392 0.413 0.404 0.416 5,311,815 0.4125 -0.74%
1999-04-28 0 3.400 3.300 3.400 2.925 3.400 1,933,033 6,204,354 3.2096 0.416 0.404 0.416 0.358 0.416 15,796,790 0.3928 16.24%
1999-04-27 0 2.925 2.925 2.950 2.900 2.925 240,000 699,000 2.9125 0.358 0.358 0.361 0.355 0.358 1,961,286 0.3564 0.86%
1999-04-26 0 2.900 2.900 2.925 2.850 2.900 390,000 1,129,750 2.8968 0.355 0.355 0.358 0.349 0.355 3,187,089 0.3545 2.65%
1999-04-23 0 2.825 2.825 2.850 2.825 2.850 122,000 345,500 2.8320 0.346 0.346 0.349 0.346 0.349 996,987 0.3465 0.00%
1999-04-22 0 2.825 2.825 2.850 2.800 2.825 72,000 202,150 2.8076 0.346 0.346 0.349 0.343 0.346 588,386 0.3436 1.80%
1999-04-21 0 2.775 2.750 2.825 2.725 2.800 140,000 386,750 2.7625 0.340 0.337 0.346 0.333 0.343 1,144,083 0.3380 2.78%
1999-04-20 0 2.700 2.650 2.700 2.675 2.700 284,000 766,300 2.6982 0.330 0.324 0.330 0.327 0.330 2,320,855 0.3302 0.00%
1999-04-19 0 2.700 2.675 2.700 2.700 2.725 395,380 1,075,819 2.7210 0.330 0.327 0.330 0.330 0.333 3,231,054 0.3330 -0.92%
1999-04-16 0 2.725 - 2.750 2.725 2.775 400,000 1,100,500 2.7513 0.333 - 0.337 0.333 0.340 3,268,809 0.3367 -1.80%
1999-04-15 0 2.775 2.775 2.800 2.775 2.800 100,000 278,000 2.7800 0.340 0.340 0.343 0.340 0.343 817,202 0.3402 -2.63%
1999-04-14 0 2.850 2.800 2.850 2.750 2.875 412,000 1,160,050 2.8157 0.349 0.343 0.349 0.337 0.352 3,366,873 0.3445 0.00%
1999-04-13 0 2.850 2.850 2.875 2.800 2.900 1,068,000 3,046,100 2.8522 0.349 0.349 0.352 0.343 0.355 8,727,721 0.3490 -0.87%
1999-04-12 0 2.875 2.850 2.875 2.850 2.900 369,520 1,056,204 2.8583 0.352 0.349 0.352 0.349 0.355 3,019,726 0.3498 1.77%
1999-04-09 0 2.825 2.800 2.850 2.725 2.875 296,000 833,700 2.8166 0.346 0.343 0.349 0.333 0.352 2,418,919 0.3447 6.60%
1999-04-08 0 2.650 2.550 2.700 2.550 2.650 248,594 636,505 2.5604 0.324 0.312 0.330 0.312 0.324 2,031,516 0.3133 2.91%
1999-04-07 0 2.575 2.550 2.600 2.550 2.600 2,716,000 7,050,850 2.5960 0.315 0.312 0.318 0.312 0.318 22,195,215 0.3177 -0.96%
1999-04-01 0 2.600 2.575 2.600 2.525 2.625 1,564,000 4,062,650 2.5976 0.318 0.315 0.318 0.309 0.321 12,781,044 0.3179 0.97%
1999-03-31 0 2.575 2.550 2.575 2.525 2.650 910,000 2,339,000 2.5703 0.315 0.312 0.315 0.309 0.324 7,436,541 0.3145 -1.90%
1999-03-30 0 2.625 2.600 2.650 2.625 2.650 190,000 500,000 2.6316 0.321 0.318 0.324 0.321 0.324 1,552,684 0.3220 -0.94%
1999-03-29 0 2.650 2.600 2.650 2.600 2.650 200,000 525,000 2.6250 0.324 0.318 0.324 0.318 0.324 1,634,405 0.3212 0.00%
1999-03-26 0 2.650 2.600 2.650 2.600 2.750 596,000 1,596,400 2.6785 0.324 0.318 0.324 0.318 0.337 4,870,526 0.3278 -3.64%
1999-03-25 0 2.750 2.725 2.750 2.750 2.750 50,000 137,500 2.7500 0.337 0.333 0.337 0.337 0.337 408,601 0.3365 0.92%
1999-03-24 0 2.725 2.700 2.725 2.725 2.725 30,000 81,750 2.7250 0.333 0.330 0.333 0.333 0.333 245,161 0.3335 0.00%
1999-03-23 0 2.725 2.700 2.750 2.725 2.725 36,000 98,100 2.7250 0.333 0.330 0.337 0.333 0.333 294,193 0.3335 -0.91%
1999-03-22 0 2.750 2.700 2.750 2.725 2.750 212,000 580,500 2.7382 0.337 0.330 0.337 0.333 0.337 1,732,469 0.3351 0.00%
1999-03-19 0 2.750 2.750 2.800 2.750 2.800 180,000 495,100 2.7506 0.337 0.337 0.343 0.337 0.343 1,470,964 0.3366 0.00%
1999-03-18 0 2.750 2.750 2.800 2.750 2.750 10,000 27,500 2.7500 0.337 0.337 0.343 0.337 0.337 81,720 0.3365 -1.79%
1999-03-17 0 2.800 2.775 2.850 2.750 2.800 160,000 445,150 2.7822 0.343 0.340 0.349 0.337 0.343 1,307,524 0.3405 0.90%
1999-03-16 0 2.775 2.750 2.775 2.725 2.775 412,000 1,135,600 2.7563 0.340 0.337 0.340 0.333 0.340 3,366,873 0.3373 0.00%
1999-03-15 0 2.775 2.700 2.775 2.700 2.775 157,000 426,350 2.7156 0.340 0.330 0.340 0.330 0.340 1,283,008 0.3323 -0.89%
1999-03-12 0 2.800 - 2.800 2.800 2.800 50,000 140,000 2.8000 0.343 - 0.343 0.343 0.343 408,601 0.3426 0.00%
1999-03-11 0 2.800 - 2.800 2.800 2.850 170,000 480,480 2.8264 0.343 - 0.343 0.343 0.349 1,389,244 0.3459 -2.61%
1999-03-10 0 2.875 2.775 2.875 2.800 2.875 212,000 601,100 2.8354 0.352 0.340 0.352 0.343 0.352 1,732,469 0.3470 0.88%
1999-03-09 0 2.850 2.775 2.850 - - 10,000 28,000 2.8000 0.349 0.340 0.349 - - 81,720 0.3426 0.00%
1999-03-08 0 2.850 2.775 2.850 2.800 2.850 68,000 191,400 2.8147 0.349 0.340 0.349 0.343 0.349 555,698 0.3444 3.64%
1999-03-05 0 2.750 2.750 2.775 2.750 2.775 240,000 661,250 2.7552 0.337 0.337 0.340 0.337 0.340 1,961,286 0.3372 -1.79%
1999-03-04 0 2.800 2.775 2.800 2.775 2.800 192,000 536,600 2.7948 0.343 0.340 0.343 0.340 0.343 1,569,028 0.3420 -0.88%
1999-03-03 0 2.825 2.800 2.825 2.800 2.825 410,000 1,150,350 2.8057 0.346 0.343 0.346 0.343 0.346 3,350,529 0.3433 0.00%
1999-03-02 0 2.825 2.825 2.850 2.825 2.850 84,000 238,200 2.8357 0.346 0.346 0.349 0.346 0.349 686,450 0.3470 -1.74%
1999-03-01 0 2.875 2.825 2.875 2.825 2.875 222,000 628,150 2.8295 0.352 0.346 0.352 0.346 0.352 1,814,189 0.3462 1.77%
1999-02-26 0 2.825 2.800 2.825 2.825 2.875 218,000 616,550 2.8282 0.346 0.343 0.346 0.346 0.352 1,781,501 0.3461 -0.88%
1999-02-25 0 2.850 2.825 2.850 2.800 2.875 34,000 96,700 2.8441 0.349 0.346 0.349 0.343 0.352 277,849 0.3480 0.00%
1999-02-24 0 2.850 2.825 2.850 2.800 2.850 102,000 286,100 2.8049 0.349 0.346 0.349 0.343 0.349 833,546 0.3432 -0.87%
1999-02-23 0 2.875 2.800 2.875 - - 0 0 - 0.352 0.343 0.352 - - 0 - 0.00%
1999-02-22 0 2.875 2.825 2.875 2.800 2.875 236,000 666,500 2.8242 0.352 0.346 0.352 0.343 0.352 1,928,597 0.3456 0.00%
1999-02-19 0 2.875 2.800 2.875 2.825 2.900 94,000 268,650 2.8580 0.352 0.343 0.352 0.346 0.355 768,170 0.3497 -0.86%
1999-02-15 0 2.900 2.750 2.900 2.900 2.900 22,000 63,800 2.9000 0.355 0.337 0.355 0.355 0.355 179,785 0.3549 3.57%
1999-02-12 0 2.800 2.725 2.800 - - 250,000 675,000 2.7000 0.343 0.333 0.343 - - 2,043,006 0.3304 0.00%
1999-02-11 0 2.800 2.700 2.800 2.700 2.800 90,000 245,950 2.7328 0.343 0.330 0.343 0.330 0.343 735,482 0.3344 2.75%
1999-02-10 0 2.725 2.725 2.825 2.725 2.725 2,000 5,450 2.7250 0.333 0.333 0.346 0.333 0.333 16,344 0.3335 -3.54%
1999-02-09 0 2.825 2.700 2.825 2.750 2.850 268,000 742,550 2.7707 0.346 0.330 0.346 0.337 0.349 2,190,102 0.3390 -0.88%
1999-02-08 0 2.850 2.825 2.875 2.800 2.850 20,000 56,500 2.8250 0.349 0.346 0.352 0.343 0.349 163,440 0.3457 1.79%
1999-02-05 0 2.800 2.800 2.825 2.800 2.825 198,000 556,150 2.8088 0.343 0.343 0.346 0.343 0.346 1,618,061 0.3437 -0.88%
1999-02-04 0 2.825 2.800 2.850 2.825 2.825 10,000 28,250 2.8250 0.346 0.343 0.349 0.346 0.346 81,720 0.3457 0.89%
1999-02-03 0 2.800 2.775 2.850 - - 0 0 - 0.343 0.340 0.349 - - 0 - 0.00%
1999-02-02 0 2.800 2.800 2.850 2.800 2.800 10,000 28,000 2.8000 0.343 0.343 0.349 0.343 0.343 81,720 0.3426 -0.88%
1999-02-01 0 2.825 2.800 2.825 2.825 2.850 144,000 408,650 2.8378 0.346 0.343 0.346 0.346 0.349 1,176,771 0.3473 0.00%
1999-01-29 0 2.825 2.800 2.825 2.825 2.850 172,000 487,400 2.8337 0.346 0.343 0.346 0.346 0.349 1,405,588 0.3468 -0.88%
1999-01-28 0 2.850 2.825 2.900 2.850 2.850 120,000 342,000 2.8500 0.349 0.346 0.355 0.349 0.349 980,643 0.3488 -1.72%
1999-01-27 0 2.900 2.850 - 2.800 2.900 182,236 519,025 2.8481 0.355 0.349 - 0.343 0.355 1,489,237 0.3485 5.45%
1999-01-26 0 2.750 2.725 - 2.700 2.750 414,000 1,129,500 2.7283 0.337 0.333 - 0.330 0.337 3,383,218 0.3339 0.00%
1999-01-25 0 2.750 2.725 2.750 2.675 2.750 620,000 1,694,750 2.7335 0.337 0.333 0.337 0.327 0.337 5,066,654 0.3345 0.92%
1999-01-22 0 2.725 2.700 2.750 2.725 2.800 430,000 1,193,750 2.7762 0.333 0.330 0.337 0.333 0.343 3,513,970 0.3397 -6.03%
1999-01-21 0 2.900 - 2.900 - - 0 0 - 0.355 - 0.355 - - 0 - -3.33%
1999-01-20 0 3.000 - 3.000 3.000 3.000 50,000 150,000 3.0000 0.367 - 0.367 0.367 0.367 408,601 0.3671 0.00%
1999-01-19 0 3.000 2.900 3.000 2.900 3.000 90,000 266,200 2.9578 0.367 0.355 0.367 0.355 0.367 735,482 0.3619 0.00%
1999-01-18 0 3.000 2.900 3.000 - - 0 0 - 0.367 0.355 0.367 - - 0 - 0.00%
1999-01-15 0 3.000 - 3.025 - - 0 0 - 0.367 - 0.370 - - 0 - 0.00%
1999-01-14 0 3.000 3.000 3.050 2.900 2.925 84,000 244,100 2.9060 0.367 0.367 0.373 0.355 0.358 686,450 0.3556 -1.64%
1999-01-13 0 3.050 2.925 3.050 2.925 3.050 302,000 888,100 2.9407 0.373 0.358 0.373 0.358 0.373 2,467,951 0.3599 1.67%
1999-01-12 0 3.000 3.000 - 2.950 3.000 733,000 2,195,200 2.9948 0.367 0.367 - 0.361 0.367 5,990,093 0.3665 0.00%
1999-01-11 0 3.000 2.975 3.000 - - 0 0 - 0.367 0.364 0.367 - - 0 - -1.64%
1999-01-08 0 3.050 2.950 3.050 - - 0 0 - 0.373 0.361 0.373 - - 0 - 0.00%
1999-01-07 0 3.050 3.000 3.075 3.025 3.050 462,000 1,398,550 3.0272 0.373 0.367 0.376 0.370 0.373 3,775,475 0.3704 -0.81%
1999-01-06 0 3.075 3.000 3.075 3.075 3.075 20,000 61,500 3.0750 0.376 0.367 0.376 0.376 0.376 163,440 0.3763 0.82%
1999-01-05 0 3.050 3.000 3.050 3.050 3.050 38,000 115,900 3.0500 0.373 0.367 0.373 0.373 0.373 310,537 0.3732 -1.61%
1999-01-04 0 3.100 2.950 - 3.100 3.100 10,000 31,000 3.1000 0.379 0.361 - 0.379 0.379 81,720 0.3793 2.48%
1998-12-31 0 3.025 2.975 3.025 - - 0 0 - 0.370 0.364 0.370 - - 0 - 0.00%
1998-12-30 0 3.025 3.000 3.025 3.000 3.025 136,000 408,800 3.0059 0.370 0.367 0.370 0.367 0.370 1,111,395 0.3678 -0.82%
1998-12-29 0 3.050 3.050 3.100 3.050 3.100 78,000 240,200 3.0795 0.373 0.373 0.379 0.373 0.379 637,418 0.3768 -3.17%
1998-12-28 0 3.150 3.050 - - - 0 0 - 0.385 0.373 - - - 0 - 0.00%
1998-12-24 0 3.150 3.075 3.150 - - 0 0 - 0.385 0.376 0.385 - - 0 - 0.00%
1998-12-23 0 3.150 3.025 3.150 3.050 3.150 62,000 190,300 3.0694 0.385 0.370 0.385 0.373 0.385 506,665 0.3756 2.27%
1998-12-22 0 3.150 3.100 3.150 3.125 3.150 240,000 750,250 3.1260 0.377 0.371 0.377 0.374 0.377 2,005,860 0.3740 1.61%
1998-12-21 0 3.100 3.100 3.175 3.100 3.100 201,017 623,153 3.1000 0.371 0.371 0.380 0.371 0.371 1,680,050 0.3709 -2.36%
1998-12-18 0 3.175 3.150 3.175 3.150 3.175 363,000 1,145,150 3.1547 0.380 0.377 0.380 0.377 0.380 3,033,864 0.3775 0.00%
1998-12-17 0 3.175 3.075 3.175 3.175 3.175 1,102,073 3,499,082 3.1750 0.380 0.368 0.380 0.380 0.380 9,210,852 0.3799 0.00%
1998-12-16 0 3.175 3.100 3.175 3.175 3.200 5,622,000 18,264,100 3.2487 0.380 0.371 0.380 0.380 0.383 46,987,275 0.3887 0.00%
1998-12-15 0 3.175 3.125 3.175 - - 0 0 - 0.380 0.374 0.380 - - 0 - -0.78%
1998-12-14 0 3.200 3.175 3.200 3.200 3.225 250,000 802,350 3.2094 0.383 0.380 0.383 0.383 0.386 2,089,438 0.3840 0.79%
1998-12-11 0 3.175 3.150 3.225 3.100 3.200 376,000 1,181,150 3.1414 0.380 0.377 0.386 0.371 0.383 3,142,514 0.3759 2.42%
1998-12-10 0 3.100 3.100 3.125 3.100 3.125 342,000 1,063,950 3.1110 0.371 0.371 0.374 0.371 0.374 2,858,351 0.3722 -0.80%
1998-12-09 0 3.125 3.050 3.125 3.050 3.175 46,000 141,550 3.0772 0.374 0.365 0.374 0.365 0.380 384,457 0.3682 -2.34%
1998-12-08 0 3.200 - 3.200 3.200 3.200 10,000 32,000 3.2000 0.383 - 0.383 0.383 0.383 83,578 0.3829 0.00%
1998-12-07 0 3.200 - 3.200 - - 0 0 - 0.383 - 0.383 - - 0 - -1.54%
1998-12-04 0 3.250 - 3.250 - - 0 0 - 0.389 - 0.389 - - 0 - 0.00%
1998-12-03 0 3.250 - 3.250 3.250 3.250 2,000 6,500 3.2500 0.389 - 0.389 0.389 0.389 16,716 0.3889 1.56%
1998-12-02 0 3.200 3.125 3.200 3.200 3.250 22,000 70,500 3.2045 0.383 0.374 0.383 0.383 0.389 183,871 0.3834 -3.03%
1998-12-01 0 3.300 - 3.300 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
1998-11-30 0 3.300 - 3.300 3.300 3.300 4,000 13,200 3.3000 0.395 - 0.395 0.395 0.395 33,431 0.3948 0.00%
1998-11-27 0 3.300 3.225 3.300 3.225 3.300 80,000 258,300 3.2288 0.395 0.386 0.395 0.386 0.395 668,620 0.3863 -0.75%
1998-11-26 0 3.325 3.225 3.325 3.225 3.325 14,000 45,350 3.2393 0.398 0.386 0.398 0.386 0.398 117,009 0.3876 0.00%
1998-11-25 0 3.325 3.250 3.325 3.250 3.325 4,030,000 13,298,250 3.2998 0.398 0.389 0.398 0.389 0.398 33,681,736 0.3948 -0.75%
1998-11-24 0 3.350 3.275 - 3.350 3.350 20,000 67,000 3.3500 0.401 0.392 - 0.401 0.401 167,155 0.4008 0.75%
1998-11-23 0 3.325 3.250 3.350 3.300 3.400 70,000 232,750 3.3250 0.398 0.389 0.401 0.395 0.407 585,043 0.3978 0.76%
1998-11-20 0 3.300 3.275 3.300 3.275 3.400 3,158,000 10,422,450 3.3003 0.395 0.392 0.395 0.392 0.407 26,393,777 0.3949 0.00%
1998-11-19 0 3.300 3.200 3.300 3.300 3.400 60,000 200,000 3.3333 0.395 0.383 0.395 0.395 0.407 501,465 0.3988 3.12%
1998-11-18 0 3.200 3.200 3.300 3.200 3.350 68,000 219,500 3.2279 0.383 0.383 0.395 0.383 0.401 568,327 0.3862 0.00%
1998-11-17 0 3.200 3.100 3.250 3.200 3.200 14,000 44,800 3.2000 0.383 0.371 0.389 0.383 0.383 117,009 0.3829 1.59%
1998-11-16 0 3.150 3.050 3.225 - - 0 0 - 0.377 0.365 0.386 - - 0 - 0.00%
1998-11-13 0 3.150 - 3.275 - - 0 0 - 0.377 - 0.392 - - 0 - 0.00%
1998-11-12 0 3.150 3.050 - 3.050 3.150 12,000 37,400 3.1167 0.377 0.365 - 0.365 0.377 100,293 0.3729 1.61%
1998-11-11 0 3.100 3.100 3.150 3.100 3.100 8,000 24,800 3.1000 0.371 0.371 0.377 0.371 0.371 66,862 0.3709 -3.13%
1998-11-10 0 3.200 3.100 - - - 0 0 - 0.383 0.371 - - - 0 - 0.00%
1998-11-09 0 3.200 3.000 3.200 - - 0 0 - 0.383 0.359 0.383 - - 0 - 0.00%
1998-11-06 0 3.200 3.000 3.200 3.200 3.200 2,000 6,400 3.2000 0.383 0.359 0.383 0.383 0.383 16,716 0.3829 3.23%
1998-11-05 0 3.100 2.950 - - - 0 0 - 0.371 0.353 - - - 0 - 0.00%
1998-11-04 0 3.100 3.000 - 3.000 3.100 914,000 2,783,000 3.0449 0.371 0.359 - 0.359 0.371 7,638,984 0.3643 -3.13%
1998-11-03 0 3.200 - - 3.200 3.200 10,000 32,000 3.2000 0.383 - - 0.383 0.383 83,578 0.3829 3.23%
1998-11-02 0 3.100 3.000 3.150 3.000 3.100 40,000 121,000 3.0250 0.371 0.359 0.377 0.359 0.371 334,310 0.3619 3.33%
1998-10-30 0 3.000 2.950 3.025 3.000 3.000 420,000 1,260,000 3.0000 0.359 0.353 0.362 0.359 0.359 3,510,255 0.3589 0.00%
1998-10-29 0 3.000 2.975 3.025 3.000 3.000 1,090,000 3,270,000 3.0000 0.359 0.356 0.362 0.359 0.359 9,109,948 0.3589 0.00%
1998-10-27 0 3.000 3.000 3.100 3.000 3.000 14,000 42,000 3.0000 0.359 0.359 0.371 0.359 0.359 117,009 0.3589 -3.23%
1998-10-26 0 3.100 3.000 3.100 3.050 3.100 80,000 244,500 3.0563 0.371 0.359 0.371 0.365 0.371 668,620 0.3657 0.00%
1998-10-23 0 3.100 3.100 3.150 3.100 3.150 54,000 168,150 3.1139 0.371 0.371 0.377 0.371 0.377 451,319 0.3726 0.00%
1998-10-22 0 3.100 3.100 3.150 3.100 3.150 240,000 743,050 3.0960 0.371 0.371 0.377 0.371 0.377 2,005,860 0.3704 0.00%
1998-10-21 0 3.100 3.075 3.100 2.950 3.150 1,194,000 3,638,800 3.0476 0.371 0.368 0.371 0.353 0.377 9,979,154 0.3646 6.90%
1998-10-20 0 2.900 2.875 2.925 2.900 2.900 470,000 1,363,000 2.9000 0.347 0.344 0.350 0.347 0.347 3,928,143 0.3470 0.87%
1998-10-19 0 2.875 2.875 2.900 2.850 2.875 80,000 229,250 2.8656 0.344 0.344 0.347 0.341 0.344 668,620 0.3429 1.77%
1998-10-16 0 2.825 2.800 2.900 2.750 2.825 160,000 446,750 2.7922 0.338 0.335 0.347 0.329 0.338 1,337,240 0.3341 4.63%
1998-10-15 0 2.700 2.700 2.725 2.700 2.700 110,000 297,000 2.7000 0.323 0.323 0.326 0.323 0.323 919,353 0.3231 0.00%
1998-10-14 0 2.700 2.700 2.750 2.650 2.700 1,050,000 2,816,940 2.6828 0.323 0.323 0.329 0.317 0.323 8,775,638 0.3210 1.89%
1998-10-13 0 2.650 2.650 2.675 2.625 2.625 30,000 78,750 2.6250 0.317 0.317 0.320 0.314 0.314 250,733 0.3141 1.92%
1998-10-12 0 2.600 2.600 2.700 2.600 2.650 134,000 352,000 2.6269 0.311 0.311 0.323 0.311 0.317 1,119,939 0.3143 0.97%
1998-10-09 0 2.575 2.575 2.625 2.575 2.575 10,000 25,750 2.5750 0.308 0.308 0.314 0.308 0.308 83,578 0.3081 -0.96%
1998-10-08 0 2.600 2.600 2.625 2.600 2.600 30,000 78,000 2.6000 0.311 0.311 0.314 0.311 0.311 250,733 0.3111 0.97%
1998-10-07 0 2.575 2.575 2.625 2.575 2.575 38,000 97,850 2.5750 0.308 0.308 0.314 0.308 0.308 317,595 0.3081 0.00%
1998-10-05 0 2.575 2.575 2.650 2.575 2.575 10,000 25,750 2.5750 0.308 0.308 0.317 0.308 0.308 83,578 0.3081 0.00%
1998-09-30 0 2.575 2.575 2.625 2.575 2.575 56,000 144,200 2.5750 0.308 0.308 0.314 0.308 0.308 468,034 0.3081 -1.90%
1998-09-29 0 2.625 2.600 2.650 2.600 2.625 58,000 151,750 2.6164 0.314 0.311 0.317 0.311 0.314 484,750 0.3130 0.96%
1998-09-28 0 2.600 2.600 2.625 2.575 2.600 171,000 444,050 2.5968 0.311 0.311 0.314 0.308 0.311 1,429,175 0.3107 -0.95%
1998-09-25 0 2.625 2.575 2.625 - - 0 0 - 0.314 0.308 0.314 - - 0 - -0.94%
1998-09-24 0 2.650 2.625 2.675 2.550 2.650 844,000 2,192,150 2.5973 0.317 0.314 0.320 0.305 0.317 7,053,942 0.3108 6.00%
1998-09-23 0 2.500 2.500 2.525 2.500 2.550 340,000 858,800 2.5259 0.299 0.299 0.302 0.299 0.305 2,841,635 0.3022 2.04%
1998-09-22 0 2.450 2.450 2.500 2.450 2.450 22,000 53,900 2.4500 0.293 0.293 0.299 0.293 0.293 183,871 0.2931 1.03%
1998-09-21 0 2.425 2.400 2.450 2.425 2.425 214,000 518,950 2.4250 0.290 0.287 0.293 0.290 0.290 1,788,559 0.2901 0.00%
1998-09-18 0 2.425 2.425 2.500 2.425 2.450 2,748,000 6,876,400 2.5023 0.290 0.290 0.299 0.290 0.293 22,967,099 0.2994 -3.96%
1998-09-17 0 2.525 2.525 - 2.475 2.525 220,000 550,500 2.5023 0.302 0.302 - 0.296 0.302 1,838,705 0.2994 3.06%
1998-09-16 0 2.450 2.425 2.450 2.400 2.450 160,000 390,500 2.4406 0.293 0.290 0.293 0.287 0.293 1,337,240 0.2920 6.52%
1998-09-15 0 2.300 2.275 2.325 2.225 2.300 820,000 1,846,250 2.2515 0.275 0.272 0.278 0.266 0.275 6,853,356 0.2694 1.10%
1998-09-14 0 2.275 2.275 2.375 2.275 2.325 60,000 138,000 2.3000 0.272 0.272 0.284 0.272 0.278 501,465 0.2752 -2.15%
1998-09-11 0 2.325 2.325 - 2.325 2.400 260,000 614,000 2.3615 0.278 0.278 - 0.278 0.287 2,173,015 0.2826 -3.13%
1998-09-10 0 2.400 2.400 2.425 2.400 2.425 141,240 339,790 2.4058 0.287 0.287 0.290 0.287 0.290 1,180,449 0.2878 0.00%
1998-09-09 0 2.400 2.375 2.400 2.375 2.400 352,876 842,477 2.3875 0.287 0.284 0.287 0.284 0.287 2,949,250 0.2857 0.00%
1998-09-08 0 2.400 2.400 2.425 2.400 2.450 314,000 764,900 2.4360 0.287 0.287 0.290 0.287 0.293 2,624,334 0.2915 0.00%
1998-09-07 0 2.400 2.350 2.400 2.350 2.400 404,000 955,400 2.3649 0.287 0.281 0.287 0.281 0.287 3,376,531 0.2830 2.13%
1998-09-04 0 2.350 2.350 2.400 2.325 2.350 130,000 302,750 2.3288 0.281 0.281 0.287 0.278 0.281 1,086,508 0.2786 1.08%
1998-09-03 0 2.325 2.325 2.400 2.250 2.425 600,000 1,357,700 2.2628 0.278 0.278 0.287 0.269 0.290 5,014,650 0.2707 3.33%
1998-09-02 0 2.250 2.250 2.275 2.250 2.325 158,000 358,350 2.2680 0.269 0.269 0.272 0.269 0.278 1,320,525 0.2714 -3.23%
1998-09-01 0 2.325 2.300 2.350 2.300 2.500 3,818,000 8,887,100 2.3277 0.278 0.275 0.281 0.275 0.299 31,909,893 0.2785 -2.11%
1998-08-31 0 2.375 2.275 2.500 2.375 2.375 10,000 23,750 2.3750 0.284 0.272 0.299 0.284 0.284 83,578 0.2842 0.00%
1998-08-28 0 2.375 2.375 2.400 2.375 2.450 270,000 651,250 2.4120 0.284 0.284 0.287 0.284 0.293 2,256,593 0.2886 -3.85%
1998-08-27 0 2.600 2.575 2.650 2.550 2.700 320,000 844,000 2.6375 0.296 0.293 0.301 0.290 0.307 2,815,242 0.2998 -3.70%
1998-08-26 0 2.700 2.550 2.700 - - 250,000 650,000 2.6000 0.307 0.290 0.307 - - 2,199,408 0.2955 0.00%
1998-08-25 0 2.700 2.500 2.700 2.500 2.700 30,000 77,000 2.5667 0.307 0.284 0.307 0.284 0.307 263,929 0.2917 1.89%
1998-08-24 0 2.650 - 2.700 - - 0 0 - 0.301 - 0.307 - - 0 - 0.00%
1998-08-21 0 2.650 2.550 2.650 2.500 2.650 142,000 369,380 2.6013 0.301 0.290 0.301 0.284 0.301 1,249,264 0.2957 1.92%
1998-08-20 0 2.600 2.600 2.650 2.550 2.725 1,020,000 2,681,400 2.6288 0.296 0.296 0.301 0.290 0.310 8,973,585 0.2988 0.00%
1998-08-19 0 2.600 2.600 2.750 2.600 2.600 102,000 265,200 2.6000 0.296 0.296 0.313 0.296 0.296 897,359 0.2955 -2.80%
1998-08-18 0 2.675 2.600 2.675 2.650 2.750 252,000 671,100 2.6631 0.304 0.296 0.304 0.301 0.313 2,217,003 0.3027 -3.60%
1998-08-14 0 2.775 2.775 2.850 2.750 2.800 146,000 404,400 2.7699 0.315 0.315 0.324 0.313 0.318 1,284,454 0.3148 -0.89%
1998-08-13 0 2.800 - 2.800 - - 0 0 - 0.318 - 0.318 - - 0 - 0.00%
1998-08-12 0 2.800 2.700 2.875 2.800 2.800 11,000 30,550 2.7773 0.318 0.307 0.327 0.318 0.318 96,774 0.3157 -2.61%
1998-08-11 0 2.875 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
1998-08-10 0 2.875 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
1998-08-07 0 2.875 - 2.875 - - 0 0 - 0.327 - 0.327 - - 0 - -0.86%
1998-08-06 0 2.900 - 2.900 2.900 2.900 204,000 531,600 2.6059 0.330 - 0.330 0.330 0.330 1,794,717 0.2962 0.00%
1998-08-05 0 2.900 - 2.900 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
1998-08-04 0 2.900 - 2.925 2.750 2.900 46,000 129,900 2.8239 0.330 - 0.332 0.313 0.330 404,691 0.3210 -0.85%
1998-08-03 0 2.925 - 2.950 - - 0 0 - 0.332 - 0.335 - - 0 - 0.00%
1998-07-31 0 2.925 - 3.000 - - 0 0 - 0.332 - 0.341 - - 0 - 0.00%
1998-07-30 0 2.925 - - - - 0 0 - 0.332 - - - - 0 - 0.00%
1998-07-29 0 2.925 2.925 3.000 2.800 2.800 100,000 280,000 2.8000 0.332 0.332 0.341 0.318 0.318 879,763 0.3183 0.86%
1998-07-28 0 2.900 2.800 2.900 2.900 2.900 2,168,000 6,287,200 2.9000 0.330 0.318 0.330 0.330 0.330 19,073,267 0.3296 -0.85%
1998-07-27 0 2.925 2.800 2.925 2.850 2.950 1,420,000 4,118,950 2.9007 0.332 0.318 0.332 0.324 0.335 12,492,638 0.3297 -0.85%
1998-07-24 0 2.950 2.800 2.950 2.375 3.000 394,000 1,109,250 2.8154 0.335 0.318 0.335 0.270 0.341 3,466,267 0.3200 -0.84%
1998-07-23 0 2.975 2.875 2.975 - - 0 0 - 0.338 0.327 0.338 - - 0 - -0.83%
1998-07-22 0 3.000 2.900 3.000 2.975 3.025 228,000 683,200 2.9965 0.341 0.330 0.341 0.338 0.344 2,005,860 0.3406 0.00%
1998-07-21 0 3.000 3.000 3.075 3.000 3.200 100,000 310,500 3.1050 0.341 0.341 0.350 0.341 0.364 879,763 0.3529 -3.23%
1998-07-20 0 3.100 3.050 3.100 3.050 3.100 78,000 239,400 3.0692 0.352 0.347 0.352 0.347 0.352 686,215 0.3489 0.00%
1998-07-17 0 3.100 3.000 3.100 3.000 3.100 12,000 36,200 3.0167 0.352 0.341 0.352 0.341 0.352 105,572 0.3429 0.00%
1998-07-16 0 3.100 3.075 3.100 - - 0 0 - 0.352 0.350 0.352 - - 0 - -1.59%
1998-07-15 0 3.150 3.100 3.150 - - 0 0 - 0.358 0.352 0.358 - - 0 - 0.00%
1998-07-14 0 3.150 3.100 3.150 3.050 3.150 46,000 143,000 3.1087 0.358 0.352 0.358 0.347 0.358 404,691 0.3534 0.00%
1998-07-13 0 3.150 - 3.200 - - 10,000 31,500 3.1500 0.358 - 0.364 - - 87,976 0.3581 0.00%
1998-07-10 0 3.150 - 3.150 3.150 3.200 976,000 3,074,950 3.1506 0.358 - 0.358 0.358 0.364 8,586,489 0.3581 -1.56%
1998-07-09 0 3.200 3.175 3.225 3.150 3.225 196,000 619,300 3.1597 0.364 0.361 0.367 0.358 0.367 1,724,336 0.3592 -0.78%
1998-07-08 0 3.225 3.175 3.225 3.150 3.225 188,000 599,400 3.1883 0.367 0.361 0.367 0.358 0.367 1,653,955 0.3624 0.78%
1998-07-07 0 3.200 3.150 3.175 3.150 3.275 668,000 2,148,800 3.2168 0.364 0.358 0.361 0.358 0.372 5,876,818 0.3656 1.59%
1998-07-06 0 3.150 3.150 3.250 3.150 3.300 102,000 321,900 3.1559 0.358 0.358 0.369 0.358 0.375 897,359 0.3587 -2.33%
1998-07-03 0 3.225 3.225 3.250 3.150 3.250 330,000 1,059,300 3.2100 0.367 0.367 0.369 0.358 0.369 2,903,219 0.3649 0.78%
1998-07-02 0 3.200 3.175 3.200 3.075 3.200 516,000 1,622,000 3.1434 0.364 0.361 0.364 0.350 0.364 4,539,578 0.3573 4.07%
1998-06-30 0 3.075 3.025 3.075 3.050 3.075 48,000 146,600 3.0542 0.350 0.344 0.350 0.347 0.350 422,286 0.3472 -2.38%
1998-06-29 0 3.150 3.025 3.150 3.000 3.150 98,000 296,600 3.0265 0.358 0.344 0.358 0.341 0.358 862,168 0.3440 1.61%
1998-06-26 0 3.100 3.100 - 2.950 3.100 1,160,000 3,487,650 3.0066 0.352 0.352 - 0.335 0.352 10,205,254 0.3418 5.08%
1998-06-25 0 2.950 2.850 2.950 2.850 2.950 157,000 452,700 2.8834 0.335 0.324 0.335 0.324 0.335 1,381,228 0.3278 3.51%
1998-06-24 0 2.850 - 2.900 - - 0 0 - 0.324 - 0.330 - - 0 - 0.00%
1998-06-23 0 2.850 2.825 2.850 2.850 2.875 300,000 855,150 2.8505 0.324 0.321 0.324 0.324 0.327 2,639,290 0.3240 -1.72%
1998-06-22 0 2.900 - 2.900 2.850 2.900 120,000 343,000 2.8583 0.330 - 0.330 0.324 0.330 1,055,716 0.3249 0.00%
1998-06-19 0 2.900 2.800 2.900 - - 0 0 - 0.330 0.318 0.330 - - 0 - 0.00%
1998-06-18 0 2.900 2.850 3.000 2.825 2.900 66,000 190,550 2.8871 0.330 0.324 0.341 0.321 0.330 580,644 0.3282 1.75%
1998-06-17 0 2.850 - 2.850 2.825 2.875 22,000 62,450 2.8386 0.324 - 0.324 0.321 0.327 193,548 0.3227 -0.87%
1998-06-16 0 2.875 - 2.875 2.775 2.875 8,000 22,600 2.8250 0.327 - 0.327 0.315 0.327 70,381 0.3211 -0.86%
1998-06-15 0 2.900 2.800 2.950 2.800 2.900 58,000 163,200 2.8138 0.330 0.318 0.335 0.318 0.330 510,263 0.3198 0.00%
1998-06-12 0 2.900 2.900 2.950 2.900 2.950 172,000 499,100 2.9017 0.330 0.330 0.335 0.330 0.335 1,513,193 0.3298 0.00%
1998-06-11 0 2.900 - 3.000 - - 0 0 - 0.330 - 0.341 - - 0 - 0.00%
1998-06-10 0 2.900 2.900 3.000 2.900 3.000 122,000 356,500 2.9221 0.330 0.330 0.341 0.330 0.341 1,073,311 0.3321 -4.13%
1998-06-09 0 3.025 3.000 3.025 2.950 3.025 966,000 2,910,350 3.0128 0.344 0.341 0.344 0.335 0.344 8,498,513 0.3425 -1.63%
1998-06-08 0 3.075 3.025 3.075 3.025 3.075 452,000 1,372,150 3.0357 0.350 0.344 0.350 0.344 0.350 3,976,530 0.3451 1.65%
1998-06-05 0 3.025 3.025 3.050 3.025 3.050 480,000 1,453,500 3.0281 0.344 0.344 0.347 0.344 0.347 4,222,864 0.3442 0.00%
1998-06-04 0 3.025 3.000 3.050 3.025 3.050 350,000 1,059,250 3.0264 0.344 0.341 0.347 0.344 0.347 3,079,171 0.3440 0.00%
1998-06-03 0 3.025 3.000 3.050 3.000 3.050 480,000 1,454,750 3.0307 0.344 0.341 0.347 0.341 0.347 4,222,864 0.3445 -0.82%
1998-06-02 0 3.050 3.000 3.050 3.000 3.050 210,000 633,250 3.0155 0.347 0.341 0.347 0.341 0.347 1,847,503 0.3428 0.00%
1998-06-01 0 3.050 3.000 3.050 3.050 3.100 130,000 398,750 3.0673 0.347 0.341 0.347 0.347 0.352 1,143,692 0.3487 -1.61%
1998-05-29 0 3.100 3.075 3.100 3.100 3.125 50,000 155,250 3.1050 0.352 0.350 0.352 0.352 0.355 439,882 0.3529 0.81%
1998-05-28 0 3.075 3.075 3.100 3.075 3.150 334,000 1,040,550 3.1154 0.350 0.350 0.352 0.350 0.358 2,938,409 0.3541 -0.81%
1998-05-27 0 3.100 3.075 3.100 3.000 3.150 1,572,000 4,867,400 3.0963 0.352 0.350 0.352 0.341 0.358 13,829,878 0.3519 3.33%
1998-05-26 0 3.000 2.950 3.050 3.000 3.025 200,000 602,750 3.0138 0.341 0.335 0.347 0.341 0.344 1,759,526 0.3426 1.69%
1998-05-25 0 2.950 2.950 2.975 2.950 2.975 70,000 207,250 2.9607 0.335 0.335 0.338 0.335 0.338 615,834 0.3365 0.00%
1998-05-22 0 2.950 2.875 2.950 2.850 2.950 502,000 1,449,000 2.8865 0.335 0.327 0.335 0.324 0.335 4,416,411 0.3281 0.85%
1998-05-21 0 2.925 2.850 3.000 2.825 2.925 572,000 1,631,300 2.8519 0.332 0.324 0.341 0.321 0.332 5,032,246 0.3242 -0.85%
1998-05-20 0 2.950 2.900 - 2.900 2.950 100,000 291,750 2.9175 0.335 0.330 - 0.330 0.335 879,763 0.3316 1.72%
1998-05-19 0 2.900 - 2.900 - - 0 0 - 0.330 - 0.330 - - 0 - -0.85%
1998-05-18 0 2.925 2.800 2.925 2.800 2.925 60,000 170,750 2.8458 0.332 0.318 0.332 0.318 0.332 527,858 0.3235 0.00%
1998-05-15 0 2.925 2.900 3.025 - - 0 0 - 0.332 0.330 0.344 - - 0 - 0.00%
1998-05-14 0 2.925 2.900 2.950 2.925 3.000 644,000 1,904,550 2.9574 0.332 0.330 0.335 0.332 0.341 5,665,675 0.3362 -3.31%
1998-05-13 0 3.025 3.000 3.025 3.025 3.050 274,000 829,850 3.0286 0.344 0.341 0.344 0.344 0.347 2,410,551 0.3443 -0.82%
1998-05-12 0 3.050 3.050 3.100 3.050 3.050 196,000 597,800 3.0500 0.347 0.347 0.352 0.347 0.347 1,724,336 0.3467 -0.81%
1998-05-11 0 3.075 3.075 3.100 3.050 3.075 136,000 417,450 3.0695 0.350 0.350 0.352 0.347 0.350 1,196,478 0.3489 0.00%
1998-05-08 0 3.075 3.050 3.075 3.050 3.100 424,000 1,301,850 3.0704 0.350 0.347 0.350 0.347 0.352 3,730,196 0.3490 0.82%
1998-05-07 0 3.050 3.025 3.050 3.050 3.050 70,000 213,500 3.0500 0.347 0.344 0.347 0.347 0.347 615,834 0.3467 -0.81%
1998-05-06 0 3.075 3.075 3.100 3.050 3.125 420,000 1,293,000 3.0786 0.350 0.350 0.352 0.347 0.355 3,695,006 0.3499 -0.81%
1998-05-05 0 3.100 3.075 3.100 3.050 3.100 476,000 1,466,550 3.0810 0.352 0.350 0.352 0.347 0.352 4,187,673 0.3502 -0.80%
1998-05-04 0 3.125 3.100 3.125 3.050 3.125 324,000 1,001,350 3.0906 0.355 0.352 0.355 0.347 0.355 2,850,433 0.3513 -0.79%
1998-05-01 0 3.150 3.100 3.150 3.050 3.150 502,632 1,557,383 3.0985 0.358 0.352 0.358 0.347 0.358 4,421,972 0.3522 5.00%
1998-04-30 0 3.000 3.000 3.025 3.000 3.025 110,000 331,250 3.0114 0.341 0.341 0.344 0.341 0.344 967,740 0.3423 -1.64%
1998-04-29 0 3.050 3.000 3.050 3.025 3.050 316,000 960,850 3.0407 0.347 0.341 0.347 0.344 0.347 2,780,052 0.3456 0.00%
1998-04-28 0 3.050 3.000 3.050 3.000 3.050 510,000 1,543,400 3.0263 0.347 0.341 0.347 0.341 0.347 4,486,793 0.3440 0.00%
1998-04-27 0 3.050 3.050 3.100 3.050 3.100 150,000 458,500 3.0567 0.347 0.347 0.352 0.347 0.352 1,319,645 0.3474 0.00%
1998-04-24 0 3.050 3.025 3.100 3.050 3.050 40,000 122,000 3.0500 0.347 0.344 0.352 0.347 0.347 351,905 0.3467 -1.61%
1998-04-23 0 3.100 3.050 3.150 3.100 3.100 50,000 155,000 3.1000 0.352 0.347 0.358 0.352 0.352 439,882 0.3524 0.00%
1998-04-22 0 3.100 3.075 3.100 3.075 3.150 436,000 1,348,700 3.0933 0.352 0.350 0.352 0.350 0.358 3,835,768 0.3516 1.64%
1998-04-21 0 3.050 3.050 3.100 3.050 3.100 360,000 1,107,350 3.0760 0.347 0.347 0.352 0.347 0.352 3,167,148 0.3496 -1.61%
1998-04-20 0 3.100 3.025 3.100 3.100 3.200 102,000 319,800 3.1353 0.352 0.344 0.352 0.352 0.364 897,359 0.3564 -2.36%
1998-04-17 0 3.175 3.150 3.200 3.175 3.175 80,000 254,000 3.1750 0.361 0.358 0.364 0.361 0.361 703,811 0.3609 -1.55%
1998-04-16 0 3.225 3.225 3.325 3.225 3.400 242,000 783,300 3.2368 0.367 0.367 0.378 0.367 0.386 2,129,027 0.3679 -3.01%
1998-04-15 0 3.325 3.250 3.325 3.250 3.325 82,000 269,062 3.2812 0.378 0.369 0.378 0.369 0.378 721,406 0.3730 0.76%
1998-04-14 0 3.300 3.250 3.300 3.250 3.300 154,000 501,450 3.2562 0.375 0.369 0.375 0.369 0.375 1,354,835 0.3701 0.76%
1998-04-09 0 3.275 3.275 3.325 3.275 3.350 260,000 854,400 3.2862 0.372 0.372 0.378 0.372 0.381 2,287,384 0.3735 -2.24%
1998-04-08 0 3.350 3.275 3.350 3.275 3.350 464,000 1,533,450 3.3048 0.381 0.372 0.381 0.372 0.381 4,082,101 0.3757 3.08%
1998-04-07 0 3.250 3.250 3.300 3.250 3.375 740,000 2,440,350 3.2978 0.369 0.369 0.375 0.369 0.384 6,510,248 0.3748 -1.52%
1998-04-03 0 3.300 3.275 3.325 3.275 3.350 652,000 2,155,100 3.3054 0.375 0.372 0.378 0.372 0.381 5,736,056 0.3757 -3.65%
1998-04-02 0 3.425 3.375 3.425 3.375 3.500 2,438,000 8,280,950 3.3966 0.389 0.384 0.389 0.384 0.398 21,448,628 0.3861 0.00%
1998-04-01 0 3.425 3.400 3.450 3.425 3.500 250,000 858,500 3.4340 0.389 0.386 0.392 0.389 0.398 2,199,408 0.3903 -2.14%
1998-03-31 0 3.500 3.475 3.500 3.375 3.525 676,000 2,349,700 3.4759 0.398 0.395 0.398 0.384 0.401 5,947,200 0.3951 1.45%
1998-03-30 0 3.450 3.375 3.475 3.400 3.450 70,640 241,080 3.4128 0.392 0.384 0.395 0.386 0.392 621,465 0.3879 0.00%
1998-03-27 0 3.450 3.425 3.450 3.400 3.450 960,000 3,269,500 3.4057 0.392 0.389 0.392 0.386 0.392 8,445,727 0.3871 0.73%
1998-03-26 0 3.425 3.400 3.425 3.375 3.450 644,000 2,189,350 3.3996 0.389 0.386 0.389 0.384 0.392 5,665,675 0.3864 0.00%
1998-03-25 0 3.425 3.400 3.450 3.400 3.450 124,000 423,300 3.4137 0.389 0.386 0.392 0.386 0.392 1,090,906 0.3880 0.00%
1998-03-24 0 3.425 3.375 3.425 3.375 3.425 36,000 122,050 3.3903 0.389 0.384 0.389 0.384 0.389 316,715 0.3854 0.00%
1998-03-23 0 3.425 3.400 3.450 3.400 3.475 570,000 1,944,550 3.4115 0.389 0.386 0.392 0.386 0.395 5,014,650 0.3878 -1.44%
1998-03-20 0 3.475 3.425 3.500 3.400 3.475 460,000 1,574,650 3.4232 0.395 0.389 0.398 0.386 0.395 4,046,911 0.3891 0.00%
1998-03-19 0 3.475 3.425 3.475 3.400 3.475 270,000 930,500 3.4463 0.395 0.389 0.395 0.386 0.395 2,375,361 0.3917 2.21%
1998-03-18 0 3.400 3.375 3.400 3.400 3.475 3,396,919 11,293,047 3.3245 0.386 0.384 0.386 0.386 0.395 29,884,845 0.3779 0.00%
1998-03-17 0 3.400 3.400 3.425 3.400 3.425 763,000 2,596,050 3.4024 0.386 0.386 0.389 0.386 0.389 6,712,594 0.3867 0.00%
1998-03-16 0 3.400 3.400 3.425 3.400 3.475 140,000 478,000 3.4143 0.386 0.386 0.389 0.386 0.395 1,231,669 0.3881 -1.45%
1998-03-13 0 3.450 3.400 3.450 3.400 3.450 520,000 1,770,150 3.4041 0.392 0.386 0.392 0.386 0.392 4,574,769 0.3869 0.00%
1998-03-12 0 3.450 3.400 3.450 3.400 3.475 386,000 1,322,600 3.4264 0.392 0.386 0.392 0.386 0.395 3,395,886 0.3895 0.00%
1998-03-11 0 3.450 3.400 3.450 3.400 3.450 842,000 2,874,250 3.4136 0.392 0.386 0.392 0.386 0.392 7,407,607 0.3880 2.99%
1998-03-10 0 3.350 3.325 3.375 3.350 3.375 150,000 504,000 3.3600 0.381 0.378 0.384 0.381 0.384 1,319,645 0.3819 0.00%
1998-03-09 0 3.350 3.275 3.350 3.300 3.350 80,001 266,503 3.3312 0.381 0.372 0.381 0.375 0.381 703,819 0.3787 3.08%
1998-03-06 0 3.250 3.250 3.300 3.250 3.300 290,000 945,000 3.2586 0.369 0.369 0.375 0.369 0.375 2,551,313 0.3704 0.00%
1998-03-05 0 3.250 3.250 3.300 3.250 3.400 648,000 2,144,200 3.3090 0.369 0.369 0.375 0.369 0.386 5,700,866 0.3761 -4.41%
1998-03-04 0 3.400 3.400 3.475 3.400 3.400 198,000 673,200 3.4000 0.386 0.386 0.395 0.386 0.386 1,741,931 0.3865 -1.45%
1998-03-03 0 3.450 3.450 3.500 3.400 3.475 454,000 1,555,350 3.4259 0.392 0.392 0.398 0.386 0.395 3,994,125 0.3894 0.00%
1998-03-02 0 3.450 3.425 3.500 3.450 3.550 1,410,000 4,936,750 3.5012 0.392 0.389 0.398 0.392 0.404 12,404,662 0.3980 -0.72%
1998-02-27 0 3.475 3.475 3.500 3.325 3.500 2,150,666 7,447,581 3.4629 0.395 0.395 0.398 0.378 0.398 18,920,769 0.3936 6.92%
1998-02-26 0 3.250 3.225 3.250 2.975 3.250 2,456,000 7,709,500 3.1390 0.369 0.367 0.369 0.338 0.369 21,606,985 0.3568 12.07%
1998-02-25 0 2.900 2.900 2.925 2.875 2.925 1,316,000 3,813,714 2.8980 0.330 0.330 0.332 0.327 0.332 11,577,684 0.3294 0.87%
1998-02-24 0 2.875 2.850 2.900 2.850 2.900 258,000 741,200 2.8729 0.327 0.324 0.330 0.324 0.330 2,269,789 0.3266 0.00%
1998-02-23 0 2.875 2.850 2.875 2.850 2.975 426,000 1,230,400 2.8883 0.327 0.324 0.327 0.324 0.338 3,747,791 0.3283 -0.86%
1998-02-20 0 2.900 2.850 2.900 2.875 2.950 162,000 467,650 2.8867 0.330 0.324 0.330 0.327 0.335 1,425,216 0.3281 -1.69%
1998-02-19 0 2.950 2.925 2.950 2.800 2.950 504,000 1,443,350 2.8638 0.335 0.332 0.335 0.318 0.335 4,434,007 0.3255 6.31%
1998-02-18 0 2.775 2.725 2.900 2.675 2.900 136,000 372,350 2.7379 0.315 0.310 0.330 0.304 0.330 1,196,478 0.3112 2.78%
1998-02-17 0 2.700 2.625 - 2.650 2.700 260,000 694,750 2.6721 0.307 0.298 - 0.301 0.307 2,287,384 0.3037 1.89%
1998-02-16 0 2.650 2.575 2.650 2.550 2.650 246,000 630,650 2.5636 0.301 0.293 0.301 0.290 0.301 2,164,218 0.2914 -5.36%
1998-02-13 0 2.800 - 2.775 2.725 2.800 300,000 829,800 2.7660 0.318 - 0.315 0.310 0.318 2,639,290 0.3144 -1.75%
1998-02-12 0 2.850 2.800 2.850 2.875 2.975 520,000 1,518,000 2.9192 0.324 0.318 0.324 0.327 0.338 4,574,769 0.3318 -1.72%
1998-02-11 0 2.900 2.850 2.900 2.875 2.950 382,000 1,106,400 2.8963 0.330 0.324 0.330 0.327 0.335 3,360,696 0.3292 2.65%
1998-02-10 0 2.825 2.725 2.825 2.750 2.875 1,244,000 3,477,500 2.7954 0.321 0.310 0.321 0.313 0.327 10,944,255 0.3177 -2.59%
1998-02-09 0 2.900 2.875 2.900 2.875 2.925 528,000 1,528,700 2.8953 0.330 0.327 0.330 0.327 0.332 4,645,150 0.3291 0.00%
1998-02-06 0 2.900 2.850 2.900 2.750 2.950 522,000 1,474,150 2.8240 0.330 0.324 0.330 0.313 0.335 4,592,364 0.3210 7.41%
1998-02-05 0 2.700 2.650 2.700 2.625 2.700 160,000 424,550 2.6534 0.307 0.301 0.307 0.298 0.307 1,407,621 0.3016 0.93%
1998-02-04 0 2.675 2.550 2.675 2.550 2.725 668,000 1,764,800 2.6419 0.304 0.290 0.304 0.290 0.310 5,876,818 0.3003 0.00%
1998-02-03 0 2.675 2.600 2.675 2.525 2.675 1,382,000 3,581,200 2.5913 0.304 0.296 0.304 0.287 0.304 12,158,328 0.2945 9.18%
1998-02-02 0 2.450 2.400 2.475 2.200 2.450 564,000 1,305,950 2.3155 0.278 0.273 0.281 0.250 0.278 4,961,865 0.2632 11.36%
1998-01-27 0 2.200 2.050 2.200 2.050 2.200 352,000 750,550 2.1322 0.250 0.233 0.250 0.233 0.250 3,096,767 0.2424 1.15%
1998-01-26 0 2.175 2.100 2.175 2.125 2.350 690,000 1,499,400 2.1730 0.247 0.239 0.247 0.242 0.267 6,070,366 0.2470 -1.14%
1998-01-23 0 2.200 - 2.200 2.100 2.300 378,000 854,150 2.2597 0.250 - 0.250 0.239 0.261 3,325,505 0.2568 -4.35%
1998-01-22 0 2.300 2.325 2.350 2.300 2.450 4,072,000 9,559,250 2.3476 0.261 0.264 0.267 0.261 0.278 35,823,959 0.2668 -9.80%
1998-01-21 0 2.550 2.500 2.550 2.550 2.550 598,000 1,524,900 2.5500 0.290 0.284 0.290 0.290 0.290 5,260,984 0.2899 -1.92%
1998-01-20 0 2.600 2.600 2.625 2.575 2.600 4,322,000 10,836,050 2.5072 0.296 0.296 0.298 0.293 0.296 38,023,367 0.2850 -1.89%
1998-01-19 0 2.650 2.600 2.650 2.550 2.650 2,770,000 7,181,450 2.5926 0.301 0.296 0.301 0.290 0.301 24,369,442 0.2947 2.91%
1998-01-16 0 2.575 2.550 2.575 2.500 2.650 1,164,000 2,956,950 2.5403 0.293 0.290 0.293 0.284 0.301 10,240,444 0.2888 -0.96%
1998-01-15 0 2.600 2.575 2.625 2.100 2.800 3,610,000 8,611,950 2.3856 0.296 0.293 0.298 0.239 0.318 31,759,453 0.2712 -7.96%
1998-01-14 0 2.825 2.800 2.825 2.775 3.000 1,416,000 4,027,250 2.8441 0.321 0.318 0.321 0.315 0.341 12,457,448 0.3233 -6.61%
1998-01-13 0 3.025 - 3.025 3.100 3.200 352,000 1,093,900 3.1077 0.344 - 0.344 0.352 0.364 3,096,767 0.3532 -6.20%
1998-01-12 0 3.225 3.175 3.225 3.025 3.225 366,000 1,152,400 3.1486 0.367 0.361 0.367 0.344 0.367 3,219,933 0.3579 3.20%
1998-01-09 0 3.125 - 3.125 - - 0 0 - 0.355 - 0.355 - - 0 - 0.00%
1998-01-08 0 3.125 - 3.125 2.950 3.300 174,000 527,650 3.0325 0.355 - 0.355 0.335 0.375 1,530,788 0.3447 -2.34%
1998-01-07 0 3.200 - 3.225 3.175 3.200 50,000 159,750 3.1950 0.364 - 0.367 0.361 0.364 439,882 0.3632 -1.54%
1998-01-06 0 3.250 3.200 3.250 3.225 3.350 136,000 444,150 3.2658 0.369 0.364 0.369 0.367 0.381 1,196,478 0.3712 -4.41%
1998-01-05 0 3.400 3.300 3.400 3.300 3.450 194,000 644,200 3.3206 0.386 0.375 0.386 0.375 0.392 1,706,741 0.3774 0.00%
1998-01-02 0 3.400 3.375 3.400 3.350 3.425 132,000 444,650 3.3686 0.386 0.384 0.386 0.381 0.389 1,161,287 0.3829 0.00%
1997-12-31 0 3.400 3.375 3.425 3.400 3.400 34,000 115,600 3.4000 0.386 0.384 0.389 0.386 0.386 299,120 0.3865 -1.45%
1997-12-30 0 3.450 3.350 3.450 3.375 3.450 1,008,000 3,425,200 3.3980 0.392 0.381 0.392 0.384 0.392 8,868,013 0.3862 0.00%
1997-12-29 0 3.450 3.425 3.450 3.425 3.500 232,000 790,250 3.4063 0.392 0.389 0.392 0.389 0.398 2,041,051 0.3872 1.47%
1997-12-24 0 3.400 3.375 3.400 3.350 3.400 132,000 447,000 3.3864 0.386 0.384 0.386 0.381 0.386 1,161,287 0.3849 1.49%
1997-12-23 0 3.350 3.275 3.350 3.275 3.375 150,000 498,750 3.3250 0.381 0.372 0.381 0.372 0.384 1,319,645 0.3779 0.00%
1997-12-22 0 3.350 3.275 3.350 3.275 3.375 96,000 318,150 3.3141 0.381 0.372 0.381 0.372 0.384 844,573 0.3767 0.30%
1997-12-19 0 3.400 3.375 3.400 3.300 3.550 470,000 1,599,700 3.4036 0.380 0.377 0.380 0.368 0.396 4,209,167 0.3801 0.00%
1997-12-18 0 3.400 3.375 3.500 3.400 3.500 764,000 2,607,000 3.4123 0.380 0.377 0.391 0.380 0.391 6,842,135 0.3810 -1.45%
1997-12-17 0 3.450 3.425 3.450 3.400 3.450 1,378,000 4,696,300 3.4081 0.385 0.382 0.385 0.380 0.385 12,340,918 0.3805 0.00%
1997-12-16 0 3.450 3.425 3.450 3.450 3.525 1,188,000 4,113,400 3.4625 0.385 0.382 0.385 0.385 0.394 10,639,340 0.3866 -0.72%
1997-12-15 0 3.475 3.450 3.475 3.425 3.500 1,548,000 5,344,800 3.4527 0.388 0.385 0.388 0.382 0.391 13,863,383 0.3855 2.21%
1997-12-12 0 3.400 3.350 3.400 3.325 3.400 1,038,000 3,477,700 3.3504 0.380 0.374 0.380 0.371 0.380 9,295,989 0.3741 0.00%
1997-12-11 0 3.400 3.375 3.400 3.325 3.450 432,000 1,449,750 3.3559 0.380 0.377 0.380 0.371 0.385 3,868,851 0.3747 -1.45%
1997-12-10 0 3.450 3.450 3.500 3.450 3.550 316,000 1,091,100 3.4528 0.385 0.385 0.391 0.385 0.396 2,829,993 0.3855 -2.13%
1997-12-09 0 3.525 3.500 3.525 3.500 3.550 2,236,000 7,841,800 3.5071 0.394 0.391 0.394 0.391 0.396 20,024,886 0.3916 0.71%
1997-12-08 0 3.500 3.500 3.525 3.425 3.625 2,268,000 7,989,150 3.5226 0.391 0.391 0.394 0.382 0.405 20,311,468 0.3933 -1.41%
1997-12-05 0 3.550 3.525 3.575 3.475 3.600 3,876,000 13,647,950 3.5211 0.396 0.394 0.399 0.388 0.402 34,712,191 0.3932 0.00%
1997-12-04 0 3.550 3.500 3.550 3.350 3.625 4,238,000 15,034,400 3.5475 0.396 0.391 0.396 0.374 0.405 37,954,145 0.3961 6.77%
1997-12-03 0 3.325 3.300 3.325 3.125 3.350 776,000 2,493,550 3.2133 0.371 0.368 0.371 0.349 0.374 6,949,603 0.3588 7.26%
1997-12-02 0 3.100 3.075 3.100 3.000 3.125 1,446,000 4,430,100 3.0637 0.346 0.343 0.346 0.335 0.349 12,949,904 0.3421 4.20%
1997-12-01 0 2.975 2.900 2.975 2.900 2.975 242,000 706,500 2.9194 0.332 0.324 0.332 0.324 0.332 2,167,273 0.3260 0.00%
1997-11-28 0 2.975 2.925 2.975 2.925 3.000 210,000 618,850 2.9469 0.332 0.327 0.332 0.327 0.335 1,880,691 0.3291 -0.83%
1997-11-27 0 3.000 - 3.000 3.050 3.050 10,000 30,500 3.0500 0.335 - 0.335 0.341 0.341 89,557 0.3406 -1.64%
1997-11-26 0 3.050 3.000 3.050 2.950 3.050 430,000 1,291,350 3.0031 0.341 0.335 0.341 0.329 0.341 3,850,940 0.3353 3.39%
1997-11-25 0 2.950 2.950 3.000 2.950 2.950 10,000 29,500 2.9500 0.329 0.329 0.335 0.329 0.329 89,557 0.3294 -3.28%
1997-11-24 0 3.050 3.000 3.050 2.950 3.050 472,000 1,413,050 2.9938 0.341 0.335 0.341 0.329 0.341 4,227,078 0.3343 1.67%
1997-11-21 0 3.000 2.950 3.000 2.950 3.000 126,000 374,950 2.9758 0.335 0.329 0.335 0.329 0.335 1,128,415 0.3323 0.00%
1997-11-20 0 3.000 2.925 3.000 2.925 3.000 194,000 570,850 2.9425 0.335 0.327 0.335 0.327 0.335 1,737,401 0.3286 0.00%
1997-11-19 0 3.000 2.950 3.000 2.925 3.000 396,000 1,175,100 2.9674 0.335 0.329 0.335 0.327 0.335 3,546,447 0.3313 0.00%
1997-11-18 0 3.000 2.975 3.050 3.000 3.075 610,000 1,840,500 3.0172 0.335 0.332 0.341 0.335 0.343 5,462,961 0.3369 -0.83%
1997-11-17 0 3.025 3.000 3.150 3.000 3.150 906,000 2,731,400 3.0148 0.338 0.335 0.352 0.335 0.352 8,113,840 0.3366 -0.82%
1997-11-14 0 3.050 2.975 3.050 3.000 3.050 124,000 375,350 3.0270 0.341 0.332 0.341 0.335 0.341 1,110,504 0.3380 3.39%
1997-11-13 0 2.950 2.800 2.950 2.875 2.950 58,000 168,950 2.9129 0.329 0.313 0.329 0.321 0.329 519,429 0.3253 -1.67%
1997-11-12 0 3.000 2.950 3.000 2.950 3.150 132,000 402,750 3.0511 0.335 0.329 0.335 0.329 0.352 1,182,149 0.3407 -6.25%
1997-11-11 0 3.200 3.100 3.200 3.100 3.200 28,000 87,800 3.1357 0.357 0.346 0.357 0.346 0.357 250,759 0.3501 0.00%
1997-11-10 0 3.200 - 3.300 - - 0 0 - 0.357 - 0.368 - - 0 - 0.00%
1997-11-07 0 3.200 - 3.200 3.200 3.200 50,000 160,000 3.2000 0.357 - 0.357 0.357 0.357 447,784 0.3573 -2.29%
1997-11-06 0 3.275 - 3.275 3.200 3.300 62,000 198,600 3.2032 0.366 - 0.366 0.357 0.368 555,252 0.3577 0.00%
1997-11-05 0 3.275 3.100 3.275 3.175 3.275 60,000 191,500 3.1917 0.366 0.346 0.366 0.355 0.366 537,340 0.3564 -0.76%
1997-11-04 0 3.300 - 3.300 3.250 3.550 1,122,000 3,784,800 3.3733 0.368 - 0.368 0.363 0.396 10,048,266 0.3767 -4.35%
1997-11-03 0 3.450 3.425 3.475 3.450 3.525 1,686,000 5,748,950 3.4098 0.385 0.382 0.388 0.385 0.394 15,099,266 0.3807 0.00%
1997-10-31 0 3.450 3.325 3.475 3.325 3.475 1,160,000 3,926,150 3.3846 0.385 0.371 0.388 0.371 0.388 10,388,582 0.3779 2.99%
1997-10-30 0 3.350 3.300 3.350 3.300 3.350 3,454,000 11,550,800 3.3442 0.374 0.368 0.374 0.368 0.374 30,932,897 0.3734 -3.60%
1997-10-29 0 3.475 3.300 3.475 2.950 3.500 2,458,000 7,718,600 3.1402 0.388 0.368 0.388 0.329 0.391 22,013,046 0.3506 21.93%
1997-10-28 0 2.850 2.600 2.850 2.400 3.000 3,614,000 9,991,700 2.7647 0.318 0.290 0.318 0.268 0.335 32,365,805 0.3087 -8.06%
1997-10-27 0 3.100 3.000 - 2.900 3.150 1,896,000 5,748,700 3.0320 0.346 0.335 - 0.324 0.352 16,979,957 0.3386 0.00%
1997-10-24 0 3.100 3.100 3.300 2.975 3.300 1,626,000 4,996,200 3.0727 0.346 0.346 0.368 0.332 0.368 14,561,925 0.3431 -3.13%
1997-10-23 0 3.200 3.175 3.200 3.175 3.600 918,000 3,113,400 3.3915 0.357 0.355 0.357 0.355 0.402 8,221,308 0.3787 -12.93%
1997-10-22 0 3.675 3.625 3.675 3.675 3.950 1,064,000 3,992,350 3.7522 0.410 0.405 0.410 0.410 0.441 9,528,837 0.4190 -9.26%
1997-10-21 0 4.050 4.000 4.050 3.925 4.075 1,702,000 6,774,500 3.9803 0.452 0.447 0.452 0.438 0.455 15,242,557 0.4444 1.89%
1997-10-20 0 3.975 3.975 4.000 3.950 4.200 386,000 1,569,600 4.0663 0.444 0.444 0.447 0.441 0.469 3,456,890 0.4540 -4.22%
1997-10-17 0 4.150 4.125 4.150 4.050 4.250 550,000 2,281,150 4.1475 0.463 0.461 0.463 0.452 0.475 4,925,621 0.4631 2.47%
1997-10-16 0 4.050 4.025 4.050 4.025 4.250 1,154,000 4,810,650 4.1687 0.452 0.449 0.452 0.449 0.475 10,334,847 0.4655 -3.57%
1997-10-15 0 4.200 4.200 4.425 4.200 4.550 2,536,000 11,214,200 4.4220 0.469 0.469 0.494 0.469 0.508 22,711,589 0.4938 -8.20%
1997-10-14 0 4.575 4.550 4.575 4.550 4.750 708,000 3,292,900 4.6510 0.511 0.508 0.511 0.508 0.530 6,340,617 0.5193 -0.54%
1997-10-13 0 4.600 4.550 4.600 4.600 4.800 748,000 3,489,850 4.6656 0.514 0.508 0.514 0.514 0.536 6,698,844 0.5210 -4.17%
1997-10-09 0 4.800 4.775 4.800 4.775 5.000 1,380,000 6,733,800 4.8796 0.536 0.533 0.536 0.533 0.558 12,358,830 0.5449 -3.03%
1997-10-08 0 4.950 4.875 4.975 4.950 5.000 178,000 889,700 4.9983 0.553 0.544 0.556 0.553 0.558 1,594,110 0.5581 -1.00%
1997-10-07 0 5.000 4.975 5.000 5.000 5.050 66,000 330,700 5.0106 0.558 0.556 0.558 0.558 0.564 591,074 0.5595 0.50%
1997-10-06 0 4.975 4.975 5.000 4.975 5.100 34,000 170,050 5.0015 0.556 0.556 0.558 0.556 0.569 304,493 0.5585 -1.49%
1997-10-03 0 5.050 4.925 5.050 4.925 5.050 279,000 1,387,500 4.9731 0.564 0.550 0.564 0.550 0.564 2,498,633 0.5553 1.00%
1997-09-30 0 5.000 5.000 5.100 5.000 5.200 496,000 2,507,100 5.0546 0.558 0.558 0.569 0.558 0.581 4,442,014 0.5644 -1.96%
1997-09-29 0 5.100 5.000 5.100 5.000 5.150 264,000 1,331,700 5.0443 0.569 0.558 0.569 0.558 0.575 2,364,298 0.5633 0.00%
1997-09-26 0 5.100 4.975 5.100 4.925 5.100 470,000 2,328,250 4.9537 0.569 0.556 0.569 0.550 0.569 4,209,167 0.5531 0.00%
1997-09-25 0 5.100 5.050 5.100 5.050 5.150 224,000 1,142,000 5.0982 0.569 0.564 0.569 0.564 0.575 2,006,071 0.5693 2.00%
1997-09-24 0 5.000 4.900 5.000 4.900 5.200 668,000 3,294,500 4.9319 0.558 0.547 0.558 0.547 0.581 5,982,390 0.5507 0.00%
1997-09-23 0 5.000 4.975 5.000 5.000 5.100 650,000 3,276,100 5.0402 0.558 0.556 0.558 0.558 0.569 5,821,188 0.5628 -1.96%
1997-09-22 0 5.100 5.100 5.150 5.100 5.250 210,000 1,087,500 5.1786 0.569 0.569 0.575 0.569 0.586 1,880,691 0.5782 -3.77%
1997-09-19 0 5.300 5.250 5.300 5.250 5.450 384,000 2,052,700 5.3456 0.592 0.586 0.592 0.586 0.609 3,438,979 0.5969 0.00%
1997-09-18 0 5.300 5.250 5.300 5.300 5.350 200,000 1,066,000 5.3300 0.592 0.586 0.592 0.592 0.597 1,791,135 0.5952 -2.75%
1997-09-16 0 5.450 5.400 5.450 5.400 5.500 140,000 763,000 5.4500 0.609 0.603 0.609 0.603 0.614 1,253,794 0.6086 -1.80%
1997-09-15 0 5.550 5.500 5.550 5.550 6.050 451,000 2,543,500 5.6397 0.620 0.614 0.620 0.620 0.676 4,039,009 0.6297 -7.50%
1997-09-12 0 6.000 5.350 - 5.350 6.000 658,302 3,566,040 5.4170 0.670 0.597 - 0.597 0.670 5,895,538 0.6049 11.11%
1997-09-11 0 5.400 5.350 5.400 5.300 5.400 280,000 1,499,700 5.3561 0.603 0.597 0.603 0.592 0.603 2,507,589 0.5981 -0.74%
1997-09-10 0 5.550 5.450 5.550 5.450 5.700 1,900,000 10,586,100 5.5716 0.607 0.596 0.607 0.596 0.624 17,359,849 0.6098 3.74%
1997-09-09 0 5.350 5.250 5.350 5.000 5.600 1,426,000 7,370,000 5.1683 0.586 0.575 0.586 0.547 0.613 13,029,024 0.5657 7.00%
1997-09-08 0 5.000 4.975 5.100 4.975 5.100 387,000 1,948,150 5.0340 0.547 0.545 0.558 0.545 0.558 3,535,927 0.5510 -1.96%
1997-09-05 0 5.100 5.050 5.100 4.975 5.100 972,000 4,875,350 5.0158 0.558 0.553 0.558 0.545 0.558 8,880,933 0.5490 2.51%
1997-09-04 0 4.975 4.900 4.975 4.925 5.400 1,106,000 5,618,600 5.0801 0.545 0.536 0.545 0.539 0.591 10,105,260 0.5560 -4.33%
1997-09-03 0 5.200 5.150 5.200 5.150 5.600 3,068,000 16,040,800 5.2284 0.569 0.564 0.569 0.564 0.613 28,031,588 0.5722 4.00%
1997-09-02 0 5.000 4.750 5.000 4.300 5.550 4,178,000 20,241,300 4.8447 0.547 0.520 0.547 0.471 0.607 38,173,395 0.5302 -9.91%
1997-09-01 0 5.550 5.450 5.550 5.500 5.800 534,740 2,988,122 5.5880 0.607 0.596 0.607 0.602 0.635 4,885,792 0.6116 -4.31%
1997-08-29 0 5.800 5.500 5.800 5.500 5.800 842,000 4,717,300 5.6025 0.635 0.602 0.635 0.602 0.635 7,693,154 0.6132 2.65%
1997-08-28 0 5.650 5.600 5.650 5.600 6.000 2,166,213 12,408,350 5.7281 0.618 0.613 0.618 0.613 0.657 19,792,174 0.6269 1.80%
1997-08-27 0 5.550 5.500 5.600 5.500 5.600 570,000 3,147,700 5.5223 0.607 0.602 0.613 0.602 0.613 5,207,955 0.6044 -0.89%
1997-08-26 0 5.600 5.550 5.600 5.550 5.900 2,084,000 11,795,400 5.6600 0.613 0.607 0.613 0.607 0.646 19,041,014 0.6195 -3.45%
1997-08-25 0 5.800 5.750 5.800 5.700 5.900 1,452,000 8,412,300 5.7936 0.635 0.629 0.635 0.624 0.646 13,266,579 0.6341 0.00%
1997-08-22 0 5.800 5.750 5.800 5.600 6.000 1,860,000 10,655,200 5.7286 0.635 0.629 0.635 0.613 0.657 16,994,379 0.6270 0.87%
1997-08-21 0 5.750 5.700 5.800 5.700 6.100 4,542,000 26,710,000 5.8807 0.629 0.624 0.635 0.624 0.668 41,499,176 0.6436 -0.86%
1997-08-20 0 5.800 5.800 5.850 5.400 6.150 10,426,000 60,260,600 5.7798 0.635 0.635 0.640 0.591 0.673 95,259,888 0.6326 8.41%
1997-08-19 0 5.350 5.300 5.350 5.300 5.500 23,590,000 123,160,600 5.2209 0.586 0.580 0.586 0.580 0.602 215,536,233 0.5714 -2.73%
1997-08-15 0 5.500 5.500 5.550 5.400 5.700 5,330,000 29,439,100 5.5233 0.602 0.602 0.607 0.591 0.624 48,698,945 0.6045 1.85%
1997-08-14 0 5.400 5.350 5.400 5.350 5.550 1,520,000 8,251,900 5.4289 0.591 0.586 0.591 0.586 0.607 13,887,879 0.5942 -0.92%
1997-08-13 0 5.450 5.350 5.450 5.350 5.650 2,026,000 10,952,700 5.4061 0.596 0.586 0.596 0.586 0.618 18,511,081 0.5917 0.00%
1997-08-12 0 5.450 5.450 5.500 5.450 5.700 2,082,045 11,484,034 5.5157 0.596 0.596 0.602 0.596 0.624 19,023,151 0.6037 -2.68%
1997-08-11 0 5.600 5.600 5.650 5.450 5.700 2,276,000 12,701,700 5.5807 0.613 0.613 0.618 0.596 0.624 20,795,272 0.6108 1.82%
1997-08-08 0 5.500 5.500 5.550 5.300 5.550 1,916,045 10,486,841 5.4732 0.602 0.602 0.607 0.580 0.607 17,506,449 0.5990 2.80%
1997-08-07 0 5.350 5.300 5.350 5.350 5.650 2,098,000 11,362,100 5.4157 0.586 0.580 0.586 0.586 0.618 19,168,928 0.5927 -3.60%
1997-08-06 0 5.550 5.500 5.550 5.450 5.700 1,598,000 8,873,700 5.5530 0.607 0.602 0.607 0.596 0.624 14,600,547 0.6078 1.83%
1997-08-05 0 5.450 5.450 5.550 5.450 5.750 3,026,000 16,706,000 5.5208 0.596 0.596 0.607 0.596 0.629 27,647,844 0.6042 -3.54%
1997-08-04 0 5.650 5.600 5.650 5.300 5.800 4,762,000 26,620,300 5.5902 0.618 0.613 0.618 0.580 0.635 43,509,264 0.6118 3.67%
1997-08-01 0 5.450 5.450 5.500 5.100 5.500 6,683,140 35,822,600 5.3601 0.596 0.596 0.602 0.558 0.602 61,062,264 0.5867 9.55%
1997-07-31 0 4.975 4.975 5.000 4.900 5.000 3,282,000 16,266,100 4.9562 0.545 0.545 0.547 0.536 0.547 29,986,855 0.5424 3.65%
1997-07-30 0 4.800 4.800 4.825 4.700 4.900 1,294,000 6,150,700 4.7532 0.525 0.525 0.528 0.514 0.536 11,822,971 0.5202 0.00%
1997-07-29 0 4.800 4.775 4.800 4.775 4.925 5,666,000 27,380,750 4.8325 0.525 0.523 0.525 0.523 0.539 51,768,898 0.5289 0.00%
1997-07-28 0 4.800 4.775 4.825 4.575 4.850 5,516,000 26,195,250 4.7490 0.525 0.523 0.528 0.501 0.531 50,398,383 0.5198 6.67%
1997-07-25 0 4.500 4.450 4.500 4.400 4.525 2,208,000 9,853,200 4.4625 0.493 0.487 0.493 0.482 0.495 20,173,972 0.4884 3.45%
1997-07-24 0 4.350 4.325 4.350 4.275 4.375 1,250,000 5,412,450 4.3300 0.476 0.473 0.476 0.468 0.479 11,420,953 0.4739 2.35%
1997-07-23 0 4.250 4.225 4.250 4.225 4.275 334,000 1,417,900 4.2452 0.465 0.462 0.465 0.462 0.468 3,051,679 0.4646 1.19%
1997-07-22 0 4.200 4.200 4.225 4.200 4.300 798,000 3,391,300 4.2497 0.460 0.460 0.462 0.460 0.471 7,291,137 0.4651 0.60%
1997-07-21 0 4.175 4.125 4.175 4.125 4.300 772,000 3,234,500 4.1898 0.457 0.451 0.457 0.451 0.471 7,053,581 0.4586 -2.91%
1997-07-18 0 4.300 4.250 4.300 4.250 4.325 1,378,000 5,893,350 4.2767 0.471 0.465 0.471 0.465 0.473 12,590,459 0.4681 0.58%
1997-07-17 0 4.275 4.250 4.275 4.175 4.300 590,000 2,505,500 4.2466 0.468 0.465 0.468 0.457 0.471 5,390,690 0.4648 0.59%
1997-07-16 0 4.250 4.200 4.250 4.200 4.300 812,904 3,453,311 4.2481 0.465 0.460 0.465 0.460 0.471 7,427,311 0.4649 1.19%
1997-07-15 0 4.200 4.200 4.225 4.150 4.225 482,000 2,013,950 4.1783 0.460 0.460 0.462 0.454 0.462 4,403,920 0.4573 -0.59%
1997-07-14 0 4.225 4.200 4.225 4.200 4.250 920,000 3,884,050 4.2218 0.462 0.460 0.462 0.460 0.465 8,405,822 0.4621 1.81%
1997-07-11 0 4.150 4.125 4.150 4.050 4.200 1,064,000 4,398,300 4.1337 0.454 0.451 0.454 0.443 0.460 9,721,516 0.4524 1.84%
1997-07-10 0 4.075 4.025 4.100 4.075 4.100 150,000 612,500 4.0833 0.446 0.441 0.449 0.446 0.449 1,370,514 0.4469 -0.61%
1997-07-09 0 4.100 4.100 4.125 4.050 4.100 623,000 2,540,500 4.0778 0.449 0.449 0.451 0.443 0.449 5,692,203 0.4463 0.00%
1997-07-08 0 4.100 4.000 4.100 4.000 4.125 1,358,000 5,521,100 4.0656 0.449 0.438 0.449 0.438 0.451 12,407,724 0.4450 0.00%
1997-07-07 0 4.100 4.075 4.100 4.100 4.150 1,198,000 4,918,700 4.1058 0.449 0.446 0.449 0.449 0.454 10,945,842 0.4494 0.00%
1997-07-04 0 4.100 4.100 4.125 4.075 4.250 1,680,300 6,913,250 4.1143 0.449 0.449 0.451 0.446 0.465 15,352,502 0.4503 -2.38%
1997-07-03 0 4.200 4.200 4.225 4.200 4.300 1,358,000 5,730,050 4.2195 0.460 0.460 0.462 0.460 0.471 12,407,724 0.4618 -2.33%
1997-06-27 0 4.300 4.275 4.300 4.250 4.600 2,916,000 12,811,550 4.3935 0.471 0.468 0.471 0.465 0.503 26,642,800 0.4809 -4.44%
1997-06-26 0 4.500 4.475 4.500 4.450 4.725 9,760,000 44,450,750 4.5544 0.493 0.490 0.493 0.487 0.517 89,174,804 0.4985 2.86%
1997-06-25 1 4.375 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
1997-06-24 0 4.375 4.375 4.425 4.325 4.500 3,486,000 15,354,350 4.4046 0.479 0.479 0.484 0.473 0.493 31,850,755 0.4821 -1.13%
1997-06-23 0 4.425 4.400 4.475 4.050 4.500 4,902,000 21,114,150 4.3073 0.484 0.482 0.490 0.443 0.493 44,788,411 0.4714 9.26%
1997-06-20 0 4.050 4.050 4.075 4.000 4.200 2,740,000 11,183,400 4.0815 0.443 0.443 0.446 0.438 0.460 25,034,730 0.4467 2.53%
1997-06-19 0 3.950 3.950 4.025 3.925 4.200 1,904,000 7,735,000 4.0625 0.432 0.432 0.441 0.430 0.460 17,396,396 0.4446 1.94%
1997-06-18 0 3.875 3.875 3.925 3.850 3.900 810,000 3,142,450 3.8796 0.424 0.424 0.430 0.421 0.427 7,400,778 0.4246 0.65%
1997-06-17 0 3.850 3.825 3.850 3.850 3.875 2,252,000 8,671,000 3.8504 0.421 0.419 0.421 0.421 0.424 20,575,990 0.4214 -0.65%
1997-06-16 0 3.875 3.875 3.900 3.750 3.875 590,000 2,247,500 3.8093 0.424 0.424 0.427 0.410 0.424 5,390,690 0.4169 3.33%
1997-06-13 0 3.750 3.725 3.750 3.725 3.850 590,000 2,222,400 3.7668 0.410 0.408 0.410 0.408 0.421 5,390,690 0.4123 0.00%
1997-06-12 0 3.750 3.700 3.800 3.700 3.900 1,142,000 4,328,100 3.7899 0.410 0.405 0.416 0.405 0.427 10,434,183 0.4148 -3.23%
1997-06-11 0 3.875 3.875 3.900 3.850 3.950 1,640,000 6,379,350 3.8898 0.424 0.424 0.427 0.421 0.432 14,984,291 0.4257 -1.90%
1997-06-10 0 3.950 3.950 3.975 3.925 4.100 1,660,000 6,601,350 3.9767 0.432 0.432 0.435 0.430 0.449 15,167,026 0.4352 -1.25%
1997-06-06 0 4.000 3.950 4.000 3.950 4.100 2,804,000 11,207,400 3.9969 0.438 0.432 0.438 0.432 0.449 25,619,483 0.4375 0.63%
1997-06-05 0 3.975 3.950 3.975 3.950 4.150 3,048,000 12,242,050 4.0164 0.435 0.432 0.435 0.432 0.454 27,848,853 0.4396 0.00%
1997-06-04 0 3.975 3.950 3.975 3.775 4.000 2,490,000 9,731,650 3.9083 0.435 0.432 0.435 0.413 0.438 22,750,539 0.4278 4.61%
1997-06-03 0 3.800 3.725 3.800 3.725 3.850 1,854,000 6,981,700 3.7657 0.416 0.408 0.416 0.408 0.421 16,939,558 0.4122 2.01%
1997-06-02 0 3.725 3.700 3.725 3.725 3.800 1,074,000 4,034,450 3.7565 0.408 0.405 0.408 0.408 0.416 9,812,883 0.4111 -1.32%
1997-05-30 0 3.775 3.750 3.775 3.750 3.825 516,000 1,945,850 3.7710 0.413 0.410 0.413 0.410 0.419 4,714,570 0.4127 0.00%
1997-05-29 0 3.775 3.750 3.775 3.775 3.850 1,346,000 5,087,550 3.7798 0.413 0.410 0.413 0.413 0.421 12,298,083 0.4137 0.00%
1997-05-28 0 3.775 3.750 3.775 3.750 3.850 914,000 3,454,850 3.7799 0.413 0.410 0.413 0.410 0.421 8,351,001 0.4137 -1.31%
1997-05-27 0 3.825 3.800 3.825 3.800 3.900 1,526,000 5,830,850 3.8210 0.419 0.416 0.419 0.416 0.427 13,942,700 0.4182 -0.65%
1997-05-26 0 3.850 3.825 3.850 3.825 3.925 1,868,000 7,191,350 3.8498 0.421 0.419 0.421 0.419 0.430 17,067,473 0.4213 0.65%
1997-05-23 0 3.825 3.800 3.825 3.800 3.875 1,106,000 4,229,850 3.8245 0.419 0.416 0.419 0.416 0.424 10,105,260 0.4186 1.32%
1997-05-22 0 3.775 3.750 3.775 3.725 3.800 446,000 1,675,000 3.7556 0.413 0.410 0.413 0.408 0.416 4,074,996 0.4110 -0.66%
1997-05-21 0 3.800 3.775 3.800 3.700 3.850 1,684,000 6,381,450 3.7895 0.416 0.413 0.416 0.405 0.421 15,386,308 0.4147 2.01%
1997-05-20 0 3.725 3.675 3.725 3.700 3.800 300,000 1,113,400 3.7113 0.408 0.402 0.408 0.405 0.416 2,741,029 0.4062 0.00%
1997-05-19 0 3.725 3.675 3.725 3.675 3.800 692,000 2,564,350 3.7057 0.408 0.402 0.408 0.402 0.416 6,322,640 0.4056 2.05%
1997-05-16 0 3.650 3.600 3.650 3.600 3.675 992,000 3,575,550 3.6044 0.399 0.394 0.399 0.394 0.402 9,063,669 0.3945 0.69%
1997-05-15 0 3.625 3.600 3.625 3.600 3.675 1,698,000 6,132,050 3.6113 0.397 0.394 0.397 0.394 0.402 15,514,223 0.3953 0.69%
1997-05-14 0 3.600 3.600 3.650 3.600 3.675 1,160,000 4,183,950 3.6069 0.394 0.394 0.399 0.394 0.402 10,598,645 0.3948 -2.04%
1997-05-13 0 3.675 3.650 3.675 3.625 3.775 2,204,000 8,160,250 3.7025 0.402 0.399 0.402 0.397 0.413 20,137,425 0.4052 0.68%
1997-05-12 0 3.650 3.650 3.675 3.600 3.700 1,176,000 4,286,600 3.6451 0.399 0.399 0.402 0.394 0.405 10,744,833 0.3989 3.55%
1997-05-09 0 3.525 3.525 3.575 3.500 3.700 3,182,000 11,268,450 3.5413 0.386 0.386 0.391 0.383 0.405 29,073,179 0.3876 0.71%
1997-05-08 0 3.500 3.475 3.500 3.450 3.525 2,834,000 9,882,200 3.4870 0.383 0.380 0.383 0.378 0.386 25,893,586 0.3816 0.00%
1997-05-07 0 3.500 3.450 3.500 3.475 3.625 3,204,299 11,309,274 3.5294 0.383 0.378 0.383 0.380 0.397 29,276,920 0.3863 0.00%
1997-05-06 0 3.500 3.450 3.500 3.425 3.550 7,786,000 27,201,100 3.4936 0.383 0.378 0.383 0.375 0.389 71,138,835 0.3824 2.19%
1997-05-05 0 3.425 3.375 3.450 3.425 3.500 1,292,000 4,455,750 3.4487 0.375 0.369 0.378 0.375 0.383 11,804,697 0.3775 -1.44%
1997-05-02 0 3.475 3.450 3.500 3.475 3.525 556,000 1,943,350 3.4952 0.380 0.378 0.383 0.380 0.386 5,080,040 0.3825 -0.71%
1997-05-01 0 3.500 3.500 3.525 3.500 3.550 940,000 3,316,750 3.5285 0.383 0.383 0.386 0.383 0.389 8,588,557 0.3862 0.00%
1997-04-30 0 3.500 3.475 3.500 3.300 3.500 1,922,000 6,567,000 3.4168 0.383 0.380 0.383 0.361 0.383 17,560,858 0.3740 2.19%
1997-04-29 0 3.425 3.425 3.450 3.425 3.475 212,000 732,900 3.4571 0.375 0.375 0.378 0.375 0.380 1,936,994 0.3784 -0.72%
1997-04-28 0 3.450 3.400 3.450 3.450 3.600 844,000 2,954,500 3.5006 0.378 0.372 0.378 0.378 0.394 7,711,428 0.3831 -2.82%
1997-04-25 0 3.550 3.525 3.550 3.525 3.575 602,000 2,139,100 3.5533 0.389 0.386 0.389 0.386 0.391 5,500,331 0.3889 -0.70%
1997-04-24 0 3.575 3.550 3.575 3.575 3.600 652,000 2,333,650 3.5792 0.391 0.389 0.391 0.391 0.394 5,957,169 0.3917 -0.69%
1997-04-23 0 3.600 3.600 3.625 3.600 3.625 1,120,000 4,053,650 3.6193 0.394 0.394 0.397 0.394 0.397 10,233,174 0.3961 -0.69%
1997-04-22 0 3.625 3.600 3.650 3.625 3.650 950,000 3,461,200 3.6434 0.397 0.394 0.399 0.397 0.399 8,679,925 0.3988 -0.68%
1997-04-21 0 3.650 3.625 3.650 3.650 3.675 150,000 549,000 3.6600 0.399 0.397 0.399 0.399 0.402 1,370,514 0.4006 0.69%
1997-04-18 0 3.625 3.600 3.625 3.625 3.700 1,718,000 6,265,150 3.6468 0.397 0.394 0.397 0.397 0.405 15,696,958 0.3991 0.00%
1997-04-17 0 3.625 3.600 3.675 3.600 3.675 680,000 2,478,500 3.6449 0.397 0.394 0.402 0.394 0.402 6,212,999 0.3989 -1.36%
1997-04-16 0 3.675 3.675 3.725 3.625 3.700 1,022,000 3,756,650 3.6758 0.402 0.402 0.408 0.397 0.405 9,337,772 0.4023 1.38%
1997-04-15 0 3.625 3.625 3.650 3.625 3.650 852,000 3,094,850 3.6325 0.397 0.397 0.399 0.397 0.399 7,784,522 0.3976 0.00%
1997-04-14 0 3.625 3.625 3.650 3.600 3.650 716,000 2,599,800 3.6310 0.397 0.397 0.399 0.394 0.399 6,541,922 0.3974 0.00%
1997-04-11 0 3.625 3.600 3.650 3.625 3.750 690,000 2,511,000 3.6391 0.397 0.394 0.399 0.397 0.410 6,304,366 0.3983 -0.68%
1997-04-10 0 3.650 3.650 3.700 3.625 3.750 1,628,000 5,985,600 3.6767 0.399 0.399 0.405 0.397 0.410 14,874,650 0.4024 -3.31%
1997-04-09 0 3.775 3.750 3.800 3.775 3.850 968,000 3,688,350 3.8103 0.413 0.410 0.416 0.413 0.421 8,844,386 0.4170 -0.66%
1997-04-08 0 3.800 3.800 3.850 3.725 3.850 1,636,000 6,235,750 3.8116 0.416 0.416 0.421 0.408 0.421 14,947,744 0.4172 -1.94%
1997-04-07 0 3.875 3.850 3.875 3.850 3.950 1,588,000 6,198,700 3.9035 0.424 0.421 0.424 0.421 0.432 14,509,179 0.4272 0.00%
1997-04-04 0 3.875 3.850 3.875 3.725 4.000 8,090,000 31,414,150 3.8831 0.424 0.421 0.424 0.408 0.438 73,916,410 0.4250 4.73%
1997-04-03 0 3.700 3.700 3.750 3.575 3.825 11,274,000 40,139,800 3.5604 0.405 0.405 0.410 0.391 0.419 103,007,863 0.3897 3.50%
1997-04-02 0 3.575 3.500 3.575 3.275 3.650 1,242,000 4,419,350 3.5583 0.391 0.383 0.391 0.358 0.399 11,347,859 0.3894 5.93%
1997-04-01 0 3.375 3.375 3.400 3.375 3.475 454,000 1,568,250 3.4543 0.369 0.369 0.372 0.369 0.380 4,148,090 0.3781 -4.93%
1997-03-27 0 3.550 3.550 3.600 3.475 3.675 1,502,000 5,342,400 3.5569 0.389 0.389 0.394 0.380 0.402 13,723,418 0.3893 -5.96%
1997-03-26 0 3.775 3.725 3.775 3.700 3.775 846,000 3,170,200 3.7473 0.413 0.408 0.413 0.405 0.413 7,729,701 0.4101 0.67%
1997-03-25 0 3.750 3.725 3.750 3.750 3.825 240,000 909,000 3.7875 0.410 0.408 0.410 0.410 0.419 2,192,823 0.4145 -0.66%
1997-03-24 0 3.775 3.775 3.800 3.750 3.800 1,536,000 5,798,500 3.7751 0.413 0.413 0.416 0.410 0.416 14,034,068 0.4132 3.42%
1997-03-21 0 3.650 3.625 3.650 3.600 3.675 524,000 1,915,000 3.6546 0.399 0.397 0.399 0.394 0.402 4,787,664 0.4000 0.00%
1997-03-20 0 3.650 3.650 3.675 3.650 3.750 581,000 2,144,400 3.6909 0.399 0.399 0.402 0.399 0.410 5,308,459 0.4040 -2.67%
1997-03-19 0 3.750 3.725 3.775 3.725 3.750 226,000 844,850 3.7383 0.410 0.408 0.413 0.408 0.410 2,064,908 0.4091 0.67%
1997-03-18 0 3.725 3.675 3.750 3.675 3.725 482,000 1,786,450 3.7063 0.408 0.402 0.410 0.402 0.408 4,403,920 0.4057 0.00%
1997-03-17 0 3.725 3.700 3.750 3.675 3.800 578,000 2,153,050 3.7250 0.408 0.405 0.410 0.402 0.416 5,281,049 0.4077 0.68%
1997-03-14 0 3.700 3.675 3.725 3.600 3.725 546,000 2,009,650 3.6807 0.405 0.402 0.408 0.394 0.408 4,988,672 0.4028 1.37%
1997-03-13 0 3.650 3.625 3.650 3.600 3.700 964,000 3,521,850 3.6534 0.399 0.397 0.399 0.394 0.405 8,807,839 0.3999 0.69%
1997-03-12 0 3.625 3.625 3.675 3.625 3.800 634,000 2,363,950 3.7286 0.397 0.397 0.402 0.397 0.416 5,792,708 0.4081 -2.68%
1997-03-11 0 3.725 3.700 3.725 3.600 3.775 1,608,000 5,985,800 3.7225 0.408 0.405 0.408 0.394 0.413 14,691,914 0.4074 4.93%
1997-03-10 0 3.550 3.525 3.575 3.525 3.550 1,938,000 6,865,000 3.5423 0.389 0.386 0.391 0.386 0.389 17,707,046 0.3877 2.16%
1997-03-07 0 3.475 3.475 3.525 3.450 3.675 2,500,000 8,899,900 3.5600 0.380 0.380 0.386 0.378 0.402 22,841,907 0.3896 -3.47%
1997-03-06 0 3.600 3.600 3.675 3.600 3.900 4,048,748 15,340,405 3.7889 0.394 0.394 0.402 0.394 0.427 36,992,450 0.4147 -4.00%
1997-03-05 0 3.750 3.750 3.800 3.650 3.825 2,606,000 9,810,850 3.7647 0.410 0.410 0.416 0.399 0.419 23,810,404 0.4120 2.74%
1997-03-04 0 3.650 3.600 3.650 3.450 3.675 1,836,000 6,578,700 3.5832 0.399 0.394 0.399 0.378 0.402 16,775,096 0.3922 5.80%
1997-03-03 0 3.450 3.425 3.450 3.425 3.525 402,000 1,388,450 3.4539 0.378 0.375 0.378 0.375 0.386 3,672,979 0.3780 -1.43%
1997-02-28 0 3.500 3.475 3.500 3.475 3.525 584,000 2,041,850 3.4963 0.383 0.380 0.383 0.380 0.386 5,335,869 0.3827 -1.41%
1997-02-27 0 3.550 3.500 3.550 3.450 3.575 1,194,000 4,230,800 3.5434 0.389 0.383 0.389 0.378 0.391 10,909,295 0.3878 -1.39%
1997-02-26 0 3.600 3.550 3.600 3.575 3.600 376,000 1,344,750 3.5765 0.394 0.389 0.394 0.391 0.394 3,435,423 0.3914 0.00%
1997-02-25 0 3.600 3.575 3.600 3.575 3.625 1,350,000 4,855,400 3.5966 0.394 0.391 0.394 0.391 0.397 12,334,630 0.3936 0.70%
1997-02-24 0 3.575 3.550 3.575 3.550 3.575 1,120,000 3,995,500 3.5674 0.391 0.389 0.391 0.389 0.391 10,233,174 0.3904 0.00%
1997-02-21 0 3.575 3.550 3.575 3.475 3.600 1,990,407 7,100,984 3.5676 0.391 0.389 0.391 0.380 0.394 18,185,876 0.3905 3.62%
1997-02-20 0 3.450 3.425 3.450 3.400 3.475 1,124,000 3,877,550 3.4498 0.378 0.375 0.378 0.372 0.380 10,269,721 0.3776 -0.72%
1997-02-19 0 3.475 3.450 3.475 3.425 3.525 924,630 3,184,729 3.4443 0.380 0.378 0.380 0.375 0.386 8,448,125 0.3770 0.00%
1997-02-18 0 3.475 3.425 3.475 3.350 3.475 1,221,903 4,166,568 3.4099 0.380 0.375 0.380 0.367 0.380 11,164,238 0.3732 1.46%
1997-02-17 0 3.425 3.400 3.450 3.325 3.500 1,410,000 4,828,000 3.4241 0.375 0.372 0.378 0.364 0.383 12,882,835 0.3748 3.79%
1997-02-14 0 3.300 3.325 3.350 3.150 3.350 2,672,000 8,668,000 3.2440 0.361 0.364 0.367 0.345 0.367 24,413,430 0.3551 1.54%
1997-02-13 0 3.250 3.225 3.275 3.100 3.350 2,982,749 9,670,730 3.2422 0.356 0.353 0.358 0.339 0.367 27,252,670 0.3549 10.17%
1997-02-12 0 2.950 2.875 3.075 2.875 3.100 718,000 2,157,850 3.0054 0.323 0.315 0.337 0.315 0.339 6,560,196 0.3289 0.00%
1997-02-11 0 2.950 2.950 3.050 2.925 3.050 294,000 878,250 2.9872 0.323 0.323 0.334 0.320 0.334 2,686,208 0.3269 -3.28%
1997-02-10 0 3.050 3.050 3.150 3.050 3.050 100,000 305,000 3.0500 0.334 0.334 0.345 0.334 0.334 913,676 0.3338 0.00%
1997-02-05 0 3.050 3.050 3.125 3.050 3.125 160,000 495,500 3.0969 0.334 0.334 0.342 0.334 0.342 1,461,882 0.3389 1.67%
1997-02-04 0 3.000 3.000 3.050 2.975 3.050 80,000 240,250 3.0031 0.328 0.328 0.334 0.326 0.334 730,941 0.3287 -2.44%
1997-02-03 0 3.075 3.075 3.125 3.075 3.200 440,000 1,390,250 3.1597 0.337 0.337 0.342 0.337 0.350 4,020,176 0.3458 -2.38%
1997-01-31 0 3.150 3.150 3.200 3.100 3.200 624,000 1,973,050 3.1619 0.345 0.345 0.350 0.339 0.350 5,701,340 0.3461 1.61%
1997-01-30 0 3.100 3.100 3.150 3.100 3.175 800,592 2,516,961 3.1439 0.339 0.339 0.345 0.339 0.347 7,314,819 0.3441 -2.36%
1997-01-29 0 3.175 3.150 3.175 3.100 3.200 1,222,000 3,856,350 3.1558 0.347 0.345 0.347 0.339 0.350 11,165,124 0.3454 -1.55%
1997-01-28 0 3.225 3.200 3.225 3.100 3.225 1,744,000 5,558,600 3.1873 0.353 0.350 0.353 0.339 0.353 15,934,514 0.3488 4.88%
1997-01-27 0 3.075 3.050 3.075 3.000 3.100 1,746,000 5,308,700 3.0405 0.337 0.334 0.337 0.328 0.339 15,952,788 0.3328 2.50%
1997-01-24 0 3.000 2.950 3.025 2.900 3.000 1,550,000 4,619,000 2.9800 0.328 0.323 0.331 0.317 0.328 14,161,982 0.3262 1.69%
1997-01-23 0 2.950 2.925 2.950 2.850 2.975 777,000 2,259,200 2.9076 0.323 0.320 0.323 0.312 0.326 7,099,265 0.3182 1.72%
1997-01-22 0 2.900 2.825 2.900 2.825 2.900 686,000 1,959,500 2.8564 0.317 0.309 0.317 0.309 0.317 6,267,819 0.3126 1.75%
1997-01-21 0 2.850 2.850 2.875 2.850 2.875 174,000 498,350 2.8641 0.312 0.312 0.315 0.312 0.315 1,589,797 0.3135 -1.72%
1997-01-20 0 2.900 2.875 2.925 2.900 2.975 1,144,000 3,352,650 2.9306 0.317 0.315 0.320 0.317 0.326 10,452,457 0.3208 -0.85%
1997-01-17 0 2.925 2.925 2.950 2.900 2.975 1,190,000 3,494,150 2.9363 0.320 0.320 0.323 0.317 0.326 10,872,748 0.3214 2.63%
1997-01-16 0 2.850 2.825 2.850 2.825 2.900 370,000 1,056,550 2.8555 0.312 0.309 0.312 0.309 0.317 3,380,602 0.3125 1.79%
1997-01-15 0 2.800 2.800 2.850 2.800 2.875 794,000 2,253,450 2.8381 0.306 0.306 0.312 0.306 0.315 7,254,590 0.3106 -0.88%
1997-01-14 0 2.825 2.800 2.850 2.825 2.875 340,000 964,000 2.8353 0.309 0.306 0.312 0.309 0.315 3,106,499 0.3103 -1.74%
1997-01-13 0 2.875 2.875 2.900 2.775 2.875 8,224,000 22,296,200 2.7111 0.315 0.315 0.317 0.304 0.315 75,140,737 0.2967 0.00%
1997-01-10 0 2.875 2.850 2.875 2.775 2.875 500,000 1,410,000 2.8200 0.315 0.312 0.315 0.304 0.315 4,568,381 0.3086 3.60%
1997-01-09 0 2.775 2.775 2.800 2.775 2.850 670,000 1,871,000 2.7925 0.304 0.304 0.306 0.304 0.312 6,121,631 0.3056 -3.48%
1997-01-08 0 2.875 2.875 2.900 2.850 2.975 912,000 2,637,200 2.8917 0.315 0.315 0.317 0.312 0.326 8,332,728 0.3165 -3.36%
1997-01-07 0 2.975 2.975 3.000 2.975 3.075 2,968,042 8,967,574 3.0214 0.326 0.326 0.328 0.326 0.337 27,118,296 0.3307 -0.83%
1997-01-06 0 3.000 2.950 3.000 2.850 3.000 884,000 2,594,350 2.9348 0.328 0.323 0.328 0.312 0.328 8,076,898 0.3212 5.26%
1997-01-03 0 2.850 2.800 2.875 2.800 2.850 230,000 648,750 2.8207 0.312 0.306 0.315 0.306 0.312 2,101,455 0.3087 0.88%
1997-01-02 0 2.825 2.700 2.825 2.825 2.850 40,000 113,250 2.8313 0.309 0.296 0.309 0.309 0.312 365,471 0.3099 0.89%
1996-12-31 0 2.800 2.800 2.850 2.800 2.850 64,000 180,750 2.8242 0.306 0.306 0.312 0.306 0.312 584,753 0.3091 -1.75%
1996-12-30 0 2.850 2.800 2.850 2.825 2.850 290,000 822,500 2.8362 0.312 0.306 0.312 0.309 0.312 2,649,661 0.3104 0.00%
1996-12-27 0 2.850 2.825 2.900 2.850 2.875 318,000 908,800 2.8579 0.312 0.309 0.317 0.312 0.315 2,905,491 0.3128 -4.20%
1996-12-24 0 2.975 2.850 2.975 2.850 2.975 218,000 626,450 2.8736 0.326 0.312 0.326 0.312 0.326 1,991,814 0.3145 3.48%
1996-12-23 0 2.875 2.850 2.900 2.850 2.900 632,000 1,821,550 2.8822 0.315 0.312 0.317 0.312 0.317 5,774,434 0.3155 -0.86%
1996-12-20 0 2.900 2.875 2.900 2.800 2.925 862,000 2,456,450 2.8497 0.317 0.315 0.317 0.306 0.320 7,875,889 0.3119 5.07%
1996-12-19 0 2.800 2.775 2.825 2.725 2.850 884,000 2,464,800 2.7882 0.302 0.299 0.305 0.294 0.307 8,193,955 0.3008 2.75%
1996-12-18 0 2.725 2.675 2.725 2.700 2.850 766,000 2,096,700 2.7372 0.294 0.289 0.294 0.291 0.307 7,100,192 0.2953 -1.80%
1996-12-17 0 2.775 2.775 2.825 2.775 2.825 1,054,000 2,941,100 2.7904 0.299 0.299 0.305 0.299 0.305 9,769,715 0.3010 -1.77%
1996-12-16 0 2.825 2.825 2.850 2.800 2.875 1,350,000 3,852,750 2.8539 0.305 0.305 0.307 0.302 0.310 12,513,392 0.3079 0.89%
1996-12-13 0 2.800 2.775 2.800 2.800 2.850 970,000 2,734,000 2.8186 0.302 0.299 0.302 0.302 0.307 8,991,104 0.3041 -0.88%
1996-12-12 0 2.825 2.800 2.850 2.825 2.850 1,890,000 5,351,750 2.8316 0.305 0.302 0.307 0.305 0.307 17,518,749 0.3055 -3.42%
1996-12-11 0 2.925 2.900 2.950 2.775 2.975 5,648,000 16,192,500 2.8669 0.316 0.313 0.318 0.299 0.321 52,352,326 0.3093 -0.85%
1996-12-10 0 2.950 2.950 2.975 2.800 2.975 14,172,000 39,466,700 2.7848 0.318 0.318 0.321 0.302 0.321 131,362,813 0.3004 3.51%
1996-12-09 0 2.850 2.825 2.850 2.825 3.025 3,264,000 9,561,550 2.9294 0.307 0.305 0.307 0.305 0.326 30,254,602 0.3160 0.00%
1996-12-06 0 2.850 2.850 2.900 2.700 2.925 2,382,000 6,596,400 2.7693 0.307 0.307 0.313 0.291 0.316 22,079,186 0.2988 5.56%
1996-12-05 0 2.700 2.675 2.700 2.675 2.725 1,358,000 3,659,850 2.6950 0.291 0.289 0.291 0.289 0.294 12,587,546 0.2908 1.89%
1996-12-04 0 2.650 2.625 2.650 2.600 2.700 420,000 1,120,750 2.6685 0.286 0.283 0.286 0.280 0.291 3,893,055 0.2879 1.92%
1996-12-03 0 2.600 2.575 2.650 2.600 2.675 650,000 1,707,500 2.6269 0.280 0.278 0.286 0.280 0.289 6,024,967 0.2834 0.97%
1996-12-02 0 2.575 2.575 2.650 2.525 2.650 994,000 2,587,350 2.6030 0.278 0.278 0.286 0.272 0.286 9,213,564 0.2808 3.00%
1996-11-29 0 2.500 2.500 2.550 2.500 2.575 304,000 775,950 2.5525 0.270 0.270 0.275 0.270 0.278 2,817,831 0.2754 -1.96%
1996-11-28 0 2.550 2.500 2.575 2.525 2.625 706,000 1,817,450 2.5743 0.275 0.270 0.278 0.272 0.283 6,544,041 0.2777 -3.77%
1996-11-27 0 2.650 2.625 2.675 2.625 2.675 1,200,000 3,178,500 2.6488 0.286 0.283 0.289 0.283 0.289 11,123,015 0.2858 -1.85%
1996-11-26 0 2.700 2.650 2.700 2.700 2.750 1,378,000 3,757,050 2.7265 0.291 0.286 0.291 0.291 0.297 12,772,929 0.2941 -0.92%
1996-11-25 0 2.725 2.725 2.750 2.725 2.825 2,082,000 5,737,350 2.7557 0.294 0.294 0.297 0.294 0.305 19,298,432 0.2973 -0.91%
1996-11-22 0 2.750 2.750 2.775 2.700 2.775 738,000 2,033,350 2.7552 0.297 0.297 0.299 0.291 0.299 6,840,655 0.2972 0.00%
1996-11-21 0 2.750 2.725 2.750 2.700 2.850 1,936,000 5,337,800 2.7571 0.297 0.294 0.297 0.291 0.307 17,945,132 0.2975 -0.90%
1996-11-20 0 2.775 2.775 2.800 2.750 2.900 4,442,000 12,509,400 2.8162 0.299 0.299 0.302 0.297 0.313 41,173,696 0.3038 0.00%
1996-11-19 0 2.775 2.750 2.775 2.600 3.000 9,500,000 26,620,800 2.8022 0.299 0.297 0.299 0.280 0.324 88,057,206 0.3023 4.72%
1996-11-18 0 2.650 2.650 2.675 2.475 2.650 4,886,000 12,510,200 2.5604 0.286 0.286 0.289 0.267 0.286 45,289,211 0.2762 7.07%
1996-11-15 0 2.475 2.400 2.475 2.450 2.475 450,000 1,113,000 2.4733 0.267 0.259 0.267 0.264 0.267 4,171,131 0.2668 2.06%
1996-11-14 0 2.425 2.425 2.475 2.425 2.475 280,000 685,750 2.4491 0.262 0.262 0.267 0.262 0.267 2,595,370 0.2642 -1.02%
1996-11-13 0 2.450 2.425 2.475 2.450 2.500 960,000 2,376,500 2.4755 0.264 0.262 0.267 0.264 0.270 8,898,412 0.2671 -2.00%
1996-11-12 0 2.500 2.450 2.500 2.450 2.500 740,000 1,823,350 2.4640 0.270 0.264 0.270 0.264 0.270 6,859,193 0.2658 1.01%
1996-11-11 0 2.475 2.450 2.475 2.300 2.475 664,000 1,635,150 2.4626 0.267 0.264 0.267 0.248 0.267 6,154,735 0.2657 3.12%
1996-11-08 0 2.400 2.350 2.400 2.400 2.500 1,142,000 2,810,650 2.4612 0.259 0.254 0.259 0.259 0.270 10,585,403 0.2655 -2.04%
1996-11-07 0 2.450 2.425 2.475 2.400 2.500 1,532,000 3,704,700 2.4182 0.264 0.262 0.267 0.259 0.270 14,200,383 0.2609 4.26%
1996-11-06 0 2.350 2.325 2.375 2.250 2.400 3,868,000 8,986,400 2.3233 0.254 0.251 0.256 0.243 0.259 35,853,187 0.2506 3.30%
1996-11-05 0 2.275 2.200 2.275 2.200 2.275 2,264,000 5,061,700 2.2357 0.245 0.237 0.245 0.237 0.245 20,985,423 0.2412 4.60%
1996-11-04 0 2.175 2.175 2.250 2.175 2.300 1,264,000 2,791,950 2.2088 0.235 0.235 0.243 0.235 0.248 11,716,243 0.2383 2.35%
1996-11-01 0 2.125 2.100 2.125 2.125 2.175 520,000 1,119,500 2.1529 0.229 0.227 0.229 0.229 0.235 4,819,973 0.2323 2.41%
1996-10-31 0 2.075 2.075 2.100 2.075 2.150 458,000 965,500 2.1081 0.224 0.224 0.227 0.224 0.232 4,245,284 0.2274 1.22%
1996-10-30 0 2.050 2.050 2.100 2.050 2.050 328,000 672,400 2.0500 0.221 0.221 0.227 0.221 0.221 3,040,291 0.2212 1.23%
1996-10-29 0 2.025 2.025 2.125 - - 0 0 - 0.218 0.218 0.229 - - 0 - 0.00%
1996-10-28 0 2.025 2.025 - - - 0 0 - 0.218 0.218 - - - 0 - 0.00%
1996-10-25 0 2.025 2.025 2.100 2.025 2.025 88,000 178,200 2.0250 0.218 0.218 0.227 0.218 0.218 815,688 0.2185 0.00%
1996-10-24 0 2.025 2.000 2.025 2.025 2.025 308,000 623,700 2.0250 0.218 0.216 0.218 0.218 0.218 2,854,907 0.2185 -1.22%
1996-10-23 0 2.050 2.050 2.150 2.050 2.100 143,000 298,550 2.0878 0.221 0.221 0.232 0.221 0.227 1,325,493 0.2252 -2.38%
1996-10-22 0 2.100 2.100 2.175 2.100 2.100 36,000 75,600 2.1000 0.227 0.227 0.235 0.227 0.227 333,690 0.2266 0.00%
1996-10-18 0 2.100 2.050 2.100 2.100 2.100 30,000 63,000 2.1000 0.227 0.221 0.227 0.227 0.227 278,075 0.2266 0.00%
1996-10-17 0 2.100 2.025 2.150 - - 0 0 - 0.227 0.218 0.232 - - 0 - 0.00%
1996-10-16 0 2.100 2.050 2.100 2.075 2.200 494,000 1,062,100 2.1500 0.227 0.221 0.227 0.224 0.237 4,578,975 0.2320 -2.33%
1996-10-15 0 2.150 2.125 2.150 2.125 2.175 154,000 332,800 2.1610 0.232 0.229 0.232 0.229 0.235 1,427,454 0.2331 -1.15%
1996-10-14 0 2.175 2.150 2.175 2.175 2.200 100,000 218,250 2.1825 0.235 0.232 0.235 0.235 0.237 926,918 0.2355 -1.14%
1996-10-11 0 2.200 2.175 2.200 2.200 2.200 32,000 70,400 2.2000 0.237 0.235 0.237 0.237 0.237 296,614 0.2373 0.00%
1996-10-10 0 2.200 2.175 2.200 2.200 2.250 78,000 171,750 2.2019 0.237 0.235 0.237 0.237 0.243 722,996 0.2376 0.00%
1996-10-09 0 2.200 2.200 2.225 2.200 2.200 50,000 110,000 2.2000 0.237 0.237 0.240 0.237 0.237 463,459 0.2373 -1.12%
1996-10-08 0 2.225 2.200 2.225 2.200 2.250 64,000 140,950 2.2023 0.240 0.237 0.240 0.237 0.243 593,227 0.2376 1.14%
1996-10-07 0 2.200 2.175 2.200 2.200 2.225 220,000 484,750 2.2034 0.237 0.235 0.237 0.237 0.240 2,039,220 0.2377 0.00%
1996-10-04 0 2.200 2.175 2.200 2.175 2.200 166,000 364,050 2.1931 0.237 0.235 0.237 0.235 0.237 1,538,684 0.2366 1.15%
1996-10-03 0 2.175 2.150 2.175 2.150 2.200 870,000 1,886,000 2.1678 0.235 0.232 0.235 0.232 0.237 8,064,186 0.2339 1.16%
1996-10-02 0 2.150 2.150 2.175 2.150 2.150 110,000 236,500 2.1500 0.232 0.232 0.235 0.232 0.232 1,019,610 0.2320 -1.15%
1996-10-01 0 2.175 2.150 2.175 2.100 2.175 486,000 1,033,500 2.1265 0.235 0.232 0.235 0.227 0.235 4,504,821 0.2294 6.10%
1996-09-30 0 2.050 2.025 2.200 2.025 2.050 240,000 487,750 2.0323 0.221 0.218 0.237 0.218 0.221 2,224,603 0.2193 -4.65%
1996-09-27 0 2.150 2.100 2.150 2.050 2.200 1,370,000 2,827,250 2.0637 0.232 0.227 0.232 0.221 0.237 12,698,776 0.2226 2.38%
1996-09-26 0 2.100 2.075 2.150 2.100 2.100 32,000 67,200 2.1000 0.227 0.224 0.232 0.227 0.227 296,614 0.2266 2.44%
1996-09-25 0 2.050 2.050 2.100 - - 0 0 - 0.221 0.221 0.227 - - 0 - 0.00%
1996-09-24 0 2.050 2.050 - 2.050 2.050 30,000 61,500 2.0500 0.221 0.221 - 0.221 0.221 278,075 0.2212 -2.38%
1996-09-23 0 2.100 2.050 2.175 - - 0 0 - 0.227 0.221 0.235 - - 0 - 0.00%
1996-09-20 0 2.100 2.075 2.200 - - 0 0 - 0.227 0.224 0.237 - - 0 - 0.00%
1996-09-19 0 2.100 2.050 2.150 2.100 2.100 10,000 21,000 2.1000 0.227 0.221 0.232 0.227 0.227 92,692 0.2266 -4.55%
1996-09-18 0 2.200 2.050 2.200 2.200 2.200 2,000 4,400 2.2000 0.237 0.221 0.237 0.237 0.237 18,538 0.2373 4.76%
1996-09-17 0 2.100 2.025 2.100 2.050 2.100 74,000 151,900 2.0527 0.227 0.218 0.227 0.221 0.227 685,919 0.2215 5.53%
1996-09-16 0 1.990 1.970 2.075 1.990 2.100 222,000 453,100 2.0410 0.215 0.213 0.224 0.215 0.227 2,057,758 0.2202 1.53%
1996-09-13 0 1.960 1.950 2.000 - - 0 0 - 0.211 0.210 0.216 - - 0 - 0.00%
1996-09-12 0 1.960 1.950 2.000 - - 1,800 3,420 1.9000 0.211 0.210 0.216 - - 16,685 0.2050 0.00%
1996-09-11 0 1.960 1.960 - - - 16,680,000 30,024,000 1.8000 0.211 0.211 - - - 154,609,915 0.1942 0.00%
1996-09-10 0 1.960 1.950 - - - 0 0 - 0.211 0.210 - - - 0 - 0.00%
1996-09-09 0 1.960 1.960 - 1.960 1.960 20,000 39,200 1.9600 0.211 0.211 - 0.211 0.211 185,384 0.2115 -2.00%
1996-09-06 0 2.000 2.000 - - - 0 0 - 0.216 0.216 - - - 0 - 1.52%
1996-09-05 0 2.050 2.050 - 2.050 2.050 200,000 410,000 2.0500 0.213 0.213 - 0.213 0.213 1,929,119 0.2125 0.00%
1996-09-04 0 2.050 2.025 - 2.050 2.050 200,000 410,000 2.0500 0.213 0.210 - 0.213 0.213 1,929,119 0.2125 0.00%
1996-09-03 0 2.050 2.050 - 2.050 2.050 6,000 12,300 2.0500 0.213 0.213 - 0.213 0.213 57,874 0.2125 -1.20%
1996-09-02 0 2.075 2.050 - - - 0 0 - 0.215 0.213 - - - 0 - 0.00%
1996-08-30 0 2.075 2.050 - - - 0 0 - 0.215 0.213 - - - 0 - 0.00%
1996-08-29 0 2.075 2.050 - 2.075 2.075 120,000 249,000 2.0750 0.215 0.213 - 0.215 0.215 1,157,471 0.2151 0.00%
1996-08-28 0 2.075 2.075 2.100 - - 0 0 - 0.215 0.215 0.218 - - 0 - 0.00%
1996-08-27 0 2.075 2.075 2.125 - - 0 0 - 0.215 0.215 0.220 - - 0 - 0.00%
1996-08-23 0 2.075 2.075 2.100 2.075 2.075 50,000 103,750 2.0750 0.215 0.215 0.218 0.215 0.215 482,280 0.2151 -1.19%
1996-08-22 0 2.100 2.075 2.100 - - 0 0 - 0.218 0.215 0.218 - - 0 - 0.00%
1996-08-21 0 2.100 2.075 2.100 2.075 2.100 424,000 883,800 2.0844 0.218 0.215 0.218 0.215 0.218 4,089,731 0.2161 1.20%
1996-08-20 0 2.075 2.075 2.125 2.075 2.075 52,000 107,900 2.0750 0.215 0.215 0.220 0.215 0.215 501,571 0.2151 0.00%
1996-08-19 0 2.075 2.075 2.100 2.075 2.075 50,000 103,750 2.0750 0.215 0.215 0.218 0.215 0.215 482,280 0.2151 1.22%
1996-08-16 0 2.050 2.050 2.100 - - 0 0 - 0.213 0.213 0.218 - - 0 - 0.00%
1996-08-15 0 2.050 2.050 2.100 2.050 2.050 50,000 102,500 2.0500 0.213 0.213 0.218 0.213 0.213 482,280 0.2125 -1.20%
1996-08-14 0 2.075 2.050 - - - 0 0 - 0.215 0.213 - - - 0 - 0.00%
1996-08-13 0 2.075 2.050 - - - 0 0 - 0.215 0.213 - - - 0 - 0.00%
1996-08-12 0 2.075 2.075 2.150 2.075 2.075 100,000 207,500 2.0750 0.215 0.215 0.223 0.215 0.215 964,559 0.2151 0.00%
1996-08-09 0 2.075 2.075 2.150 2.075 2.075 220,000 456,500 2.0750 0.215 0.215 0.223 0.215 0.215 2,122,030 0.2151 0.00%
1996-08-08 0 2.075 2.075 2.175 2.075 2.075 50,000 103,750 2.0750 0.215 0.215 0.225 0.215 0.215 482,280 0.2151 0.00%
1996-08-07 0 2.075 2.075 2.175 2.075 2.075 30,000 62,250 2.0750 0.215 0.215 0.225 0.215 0.215 289,368 0.2151 0.00%
1996-08-06 0 2.075 2.075 2.125 - - 0 0 - 0.215 0.215 0.220 - - 0 - 1.22%
1996-08-05 0 2.050 2.050 2.100 - - 0 0 - 0.213 0.213 0.218 - - 0 - 1.23%
1996-08-02 0 2.025 2.025 2.125 - - 0 0 - 0.210 0.210 0.220 - - 0 - 0.00%
1996-08-01 0 2.025 2.025 2.125 - - 0 0 - 0.210 0.210 0.220 - - 0 - 0.00%
1996-07-31 0 2.025 2.000 2.125 - - 0 0 - 0.210 0.207 0.220 - - 0 - 0.00%
1996-07-30 0 2.025 2.025 - 2.025 2.050 144,000 294,100 2.0424 0.210 0.210 - 0.210 0.213 1,388,965 0.2117 -4.71%
1996-07-29 0 2.125 2.025 2.125 2.050 2.125 102,000 209,250 2.0515 0.220 0.210 0.220 0.213 0.220 983,850 0.2127 3.66%
1996-07-26 0 2.050 2.025 2.075 2.050 2.050 10,000 20,500 2.0500 0.213 0.210 0.215 0.213 0.213 96,456 0.2125 -2.38%
1996-07-25 0 2.100 2.050 2.100 2.100 2.175 832,000 1,747,350 2.1002 0.218 0.213 0.218 0.218 0.225 8,025,133 0.2177 0.00%
1996-07-24 0 2.100 2.100 2.125 - - 0 0 - 0.218 0.218 0.220 - - 0 - 0.00%
1996-07-23 0 2.100 2.100 - 2.100 2.100 120,000 252,000 2.1000 0.218 0.218 - 0.218 0.218 1,157,471 0.2177 -1.18%
1996-07-22 0 2.125 2.100 2.150 2.100 2.125 200,000 424,500 2.1225 0.220 0.218 0.223 0.218 0.220 1,929,119 0.2200 1.19%
1996-07-19 0 2.100 2.100 2.175 2.100 2.200 360,000 761,800 2.1161 0.218 0.218 0.225 0.218 0.228 3,472,413 0.2194 0.00%
1996-07-18 0 2.100 2.050 2.100 2.075 2.100 212,000 442,200 2.0858 0.218 0.213 0.218 0.215 0.218 2,044,866 0.2162 0.00%
1996-07-17 0 2.100 2.075 2.150 2.100 2.125 60,000 126,750 2.1125 0.218 0.215 0.223 0.218 0.220 578,736 0.2190 -1.18%
1996-07-16 0 2.125 2.125 2.150 2.125 2.125 52,000 110,500 2.1250 0.220 0.220 0.223 0.220 0.220 501,571 0.2203 -1.16%
1996-07-15 0 2.150 2.075 2.150 2.150 2.150 10,000 21,500 2.1500 0.223 0.215 0.223 0.223 0.223 96,456 0.2229 0.00%
1996-07-12 0 2.150 2.150 2.200 2.150 2.150 12,000 25,800 2.1500 0.223 0.223 0.228 0.223 0.223 115,747 0.2229 -2.27%
1996-07-11 0 2.200 - 2.200 2.200 2.200 10,000 22,000 2.2000 0.228 - 0.228 0.228 0.228 96,456 0.2281 0.00%
1996-07-10 0 2.200 2.200 2.225 2.200 2.250 600,000 1,321,750 2.2029 0.228 0.228 0.231 0.228 0.233 5,787,356 0.2284 -3.30%
1996-07-09 0 2.275 2.200 2.275 2.175 2.275 290,000 644,750 2.2233 0.236 0.228 0.236 0.225 0.236 2,797,222 0.2305 9.64%
1996-07-08 0 2.075 2.075 2.200 2.050 2.050 13,500 27,440 2.0326 0.215 0.215 0.228 0.213 0.213 130,216 0.2107 -3.49%
1996-07-05 0 2.150 2.125 2.150 2.100 2.150 104,000 221,100 2.1260 0.223 0.220 0.223 0.218 0.223 1,003,142 0.2204 4.88%
1996-07-04 0 2.050 2.050 2.150 2.050 2.050 50,000 102,500 2.0500 0.213 0.213 0.223 0.213 0.213 482,280 0.2125 -6.82%
1996-07-03 0 2.200 - 2.200 - - 0 0 - 0.228 - 0.228 - - 0 - -1.12%
1996-07-02 0 2.225 - 2.225 - - 0 0 - 0.231 - 0.231 - - 0 - 0.00%
1996-07-01 0 2.225 2.150 2.225 2.150 2.250 156,000 338,650 2.1708 0.231 0.223 0.231 0.223 0.233 1,504,713 0.2251 8.54%
1996-06-28 0 2.050 2.050 - - - 0 0 - 0.213 0.213 - - - 0 - 0.00%
1996-06-27 0 2.050 2.050 2.125 2.050 2.075 52,000 107,350 2.0644 0.213 0.213 0.220 0.213 0.215 501,571 0.2140 -2.38%
1996-06-26 0 2.100 2.050 - - - 0 0 - 0.218 0.213 - - - 0 - 0.00%
1996-06-25 0 2.100 2.050 - - - 0 0 - 0.218 0.213 - - - 0 - 0.00%
1996-06-24 0 2.100 2.050 - - - 0 0 - 0.218 0.213 - - - 0 - 0.00%
1996-06-21 0 2.100 2.075 2.150 2.100 2.100 16,000 33,600 2.1000 0.218 0.215 0.223 0.218 0.218 154,329 0.2177 2.44%
1996-06-19 0 2.050 2.025 - - - 0 0 - 0.213 0.210 - - - 0 - 0.00%
1996-06-18 0 2.050 2.050 - - - 0 0 - 0.213 0.213 - - - 0 - 0.00%
1996-06-14 0 2.050 2.050 - - - 0 0 - 0.213 0.213 - - - 0 - 0.00%
1996-06-13 0 2.050 2.050 - 2.050 2.050 44,000 90,200 2.0500 0.213 0.213 - 0.213 0.213 424,406 0.2125 -2.38%
1996-06-12 0 2.100 2.050 - - - 0 0 - 0.218 0.213 - - - 0 - 0.00%
1996-06-11 0 2.100 2.075 2.125 - - 0 0 - 0.218 0.215 0.220 - - 0 - 0.00%
1996-06-10 0 2.100 2.075 2.150 2.100 2.125 94,000 199,250 2.1197 0.218 0.215 0.223 0.218 0.220 906,686 0.2198 -2.33%
1996-06-07 0 2.150 2.100 2.150 - - 0 0 - 0.223 0.218 0.223 - - 0 - -1.15%
1996-06-06 0 2.175 2.100 2.175 2.175 2.175 2,000 4,350 2.1750 0.225 0.218 0.225 0.225 0.225 19,291 0.2255 2.35%
1996-06-05 0 2.125 2.125 2.175 2.125 2.175 60,000 128,000 2.1333 0.220 0.220 0.225 0.220 0.225 578,736 0.2212 -2.30%
1996-06-04 0 2.175 2.125 2.175 2.125 2.175 30,000 64,550 2.1517 0.225 0.220 0.225 0.220 0.225 289,368 0.2231 0.00%
1996-06-03 0 2.175 2.125 2.175 2.125 2.175 52,000 110,600 2.1269 0.225 0.220 0.225 0.220 0.225 501,571 0.2205 -1.14%
1996-05-31 0 2.200 2.125 2.200 2.100 2.250 560,000 1,202,600 2.1475 0.228 0.220 0.228 0.218 0.233 5,401,532 0.2226 0.00%
1996-05-30 0 2.200 2.150 2.250 2.200 2.250 28,000 61,800 2.2071 0.228 0.223 0.233 0.228 0.233 270,077 0.2288 -2.22%
1996-05-29 0 2.250 2.175 2.250 - - 0 0 - 0.233 0.225 0.233 - - 0 - -1.10%
1996-05-28 0 2.275 2.200 2.275 2.225 2.275 280,000 627,750 2.2420 0.236 0.228 0.236 0.231 0.236 2,700,766 0.2324 2.25%
1996-05-27 0 2.225 2.200 2.225 2.200 2.225 320,000 704,500 2.2016 0.231 0.228 0.231 0.228 0.231 3,086,590 0.2282 1.14%
1996-05-24 0 2.200 2.175 2.200 2.150 2.300 498,000 1,102,800 2.2145 0.228 0.225 0.228 0.223 0.238 4,803,505 0.2296 0.00%
1996-05-23 0 2.200 2.125 2.200 2.100 2.300 1,880,000 4,017,050 2.1367 0.228 0.220 0.228 0.218 0.238 18,133,715 0.2215 0.00%
1996-05-22 0 2.200 2.125 2.200 2.100 2.200 106,000 223,100 2.1047 0.228 0.220 0.228 0.218 0.228 1,022,433 0.2182 3.53%
1996-05-21 0 2.125 2.125 2.150 2.125 2.125 10,000 21,250 2.1250 0.220 0.220 0.223 0.220 0.220 96,456 0.2203 0.00%
1996-05-20 0 2.125 2.125 2.150 2.100 2.125 148,000 311,500 2.1047 0.220 0.220 0.223 0.218 0.220 1,427,548 0.2182 0.00%
1996-05-17 0 2.125 2.100 2.125 2.075 2.175 22,000 46,450 2.1114 0.220 0.218 0.220 0.215 0.225 212,203 0.2189 0.00%
1996-05-16 0 2.125 2.100 2.150 2.125 2.150 210,000 446,500 2.1262 0.220 0.218 0.223 0.220 0.223 2,025,575 0.2204 0.00%
1996-05-15 0 2.125 2.125 2.150 2.125 2.150 70,000 150,000 2.1429 0.220 0.220 0.223 0.220 0.223 675,192 0.2222 -1.16%
1996-05-14 0 2.150 2.150 2.175 2.150 2.150 699,000 1,502,700 2.1498 0.223 0.223 0.225 0.223 0.223 6,742,269 0.2229 0.00%
1996-05-13 0 2.150 2.050 2.150 - - 0 0 - 0.223 0.213 0.223 - - 0 - 0.00%
1996-05-10 0 2.150 2.100 2.150 2.100 2.150 728,000 1,529,400 2.1008 0.223 0.218 0.223 0.218 0.223 7,021,992 0.2178 0.00%
1996-05-09 0 2.150 2.100 2.150 - - 0 0 - 0.223 0.218 0.223 - - 0 - 0.00%
1996-05-08 0 2.150 2.075 2.150 2.100 2.150 96,000 201,800 2.1021 0.223 0.215 0.223 0.218 0.223 925,977 0.2179 0.00%
1996-05-07 0 2.150 2.100 2.150 - - 0 0 - 0.223 0.218 0.223 - - 0 - 0.00%
1996-05-06 0 2.150 2.100 2.150 - - 0 0 - 0.223 0.218 0.223 - - 0 - 0.00%
1996-05-03 0 2.150 2.100 2.150 2.100 2.150 30,000 63,500 2.1167 0.223 0.218 0.223 0.218 0.223 289,368 0.2194 1.18%
1996-05-02 0 2.125 2.100 2.150 - - 0 0 - 0.220 0.218 0.223 - - 0 - 0.00%
1996-05-01 0 2.125 2.100 2.125 2.125 2.175 60,000 129,000 2.1500 0.220 0.218 0.220 0.220 0.225 578,736 0.2229 -2.30%
1996-04-30 0 2.175 2.125 2.175 2.100 2.175 1,550,000 3,259,250 2.1027 0.225 0.220 0.225 0.218 0.225 14,950,669 0.2180 1.16%
1996-04-29 0 2.150 2.100 2.150 - - 0 0 - 0.223 0.218 0.223 - - 0 - 0.00%
1996-04-26 0 2.150 2.125 2.150 2.125 2.175 166,000 355,200 2.1398 0.223 0.220 0.223 0.220 0.225 1,601,168 0.2218 1.18%
1996-04-25 0 2.125 2.075 2.125 2.125 2.250 288,000 615,350 2.1366 0.220 0.215 0.220 0.220 0.233 2,777,931 0.2215 -5.56%
1996-04-24 0 2.250 2.175 2.250 - - 0 0 - 0.233 0.225 0.233 - - 0 - 0.00%
1996-04-23 0 2.250 2.175 2.250 2.150 2.300 132,000 288,350 2.1845 0.233 0.225 0.233 0.223 0.238 1,273,218 0.2265 -2.17%
1996-04-22 0 2.300 2.125 2.275 2.100 2.300 228,000 488,650 2.1432 0.238 0.220 0.236 0.218 0.238 2,199,195 0.2222 9.52%
1996-04-19 0 2.100 2.075 2.175 2.100 2.100 18,000 37,800 2.1000 0.218 0.215 0.225 0.218 0.218 173,621 0.2177 0.00%
1996-04-18 0 2.100 2.100 2.200 2.100 2.125 18,000 38,050 2.1139 0.218 0.218 0.228 0.218 0.220 173,621 0.2192 1.20%
1996-04-17 0 2.075 2.075 2.150 - - 0 0 - 0.215 0.215 0.223 - - 0 - 0.00%
1996-04-16 0 2.075 2.075 2.200 2.075 2.075 22,000 45,650 2.0750 0.215 0.215 0.228 0.215 0.215 212,203 0.2151 -1.19%
1996-04-15 0 2.100 - 2.200 - - 0 0 - 0.218 - 0.228 - - 0 - 0.00%
1996-04-12 0 2.100 2.075 2.175 - - 0 0 - 0.218 0.215 0.225 - - 0 - 0.00%
1996-04-11 0 2.100 2.100 2.125 2.100 2.200 268,000 567,500 2.1175 0.218 0.218 0.220 0.218 0.228 2,585,019 0.2195 -2.33%
1996-04-10 0 2.150 2.150 2.200 2.150 2.175 130,000 281,500 2.1654 0.223 0.223 0.228 0.223 0.225 1,253,927 0.2245 2.38%
1996-04-09 0 2.100 2.000 2.150 2.100 2.100 28,000 58,800 2.1000 0.218 0.207 0.223 0.218 0.218 270,077 0.2177 0.00%
1996-04-03 0 2.100 2.100 2.200 2.100 2.150 34,000 71,500 2.1029 0.218 0.218 0.228 0.218 0.223 327,950 0.2180 -4.55%
1996-04-02 0 2.200 2.075 2.200 2.075 2.200 86,000 180,700 2.1012 0.228 0.215 0.228 0.215 0.228 829,521 0.2178 -2.22%
1996-04-01 0 2.250 2.225 2.250 2.100 2.250 72,000 151,500 2.1042 0.233 0.231 0.233 0.218 0.233 694,483 0.2181 4.65%
1996-03-29 0 2.150 2.125 2.200 2.150 2.200 82,000 178,500 2.1768 0.223 0.220 0.228 0.223 0.228 790,939 0.2257 -3.37%
1996-03-28 0 2.225 2.200 2.225 2.225 2.275 400,000 901,000 2.2525 0.231 0.228 0.231 0.231 0.236 3,858,237 0.2335 -1.11%
1996-03-27 0 2.250 2.225 2.250 2.150 2.250 18,638,000 38,314,350 2.0557 0.233 0.231 0.233 0.223 0.233 179,774,562 0.2131 9.76%
1996-03-26 0 2.050 2.050 2.100 2.050 2.100 1,020,000 2,099,500 2.0583 0.213 0.213 0.218 0.213 0.218 9,838,505 0.2134 -4.65%
1996-03-25 0 2.150 2.075 2.150 2.200 2.300 3,012,000 6,176,600 2.0507 0.223 0.215 0.223 0.228 0.238 29,052,526 0.2126 2.38%
1996-03-22 0 2.100 2.075 2.100 2.100 2.125 192,000 403,450 2.1013 0.218 0.215 0.218 0.218 0.220 1,851,954 0.2179 0.00%
1996-03-21 0 2.100 2.100 2.150 2.000 2.100 52,000 109,000 2.0962 0.218 0.218 0.223 0.207 0.218 501,571 0.2173 1.20%
1996-03-20 0 2.075 2.075 2.125 2.025 2.075 80,000 165,500 2.0688 0.215 0.215 0.220 0.210 0.215 771,647 0.2145 -3.49%
1996-03-19 0 2.150 2.100 2.150 - - 0 0 - 0.223 0.218 0.223 - - 0 - -1.15%
1996-03-18 0 2.175 2.050 2.175 - - 0 0 - 0.225 0.213 0.225 - - 0 - 0.00%
1996-03-15 0 2.175 2.150 2.175 2.050 2.175 30,000 63,250 2.1083 0.225 0.223 0.225 0.213 0.225 289,368 0.2186 8.75%
1996-03-14 0 2.000 1.970 - 2.000 2.025 31,000 62,190 2.0061 0.207 0.204 - 0.207 0.210 299,013 0.2080 1.52%
1996-03-13 0 1.970 2.000 2.050 1.970 2.000 446,000 887,920 1.9909 0.204 0.207 0.213 0.204 0.207 4,301,934 0.2064 -6.19%
1996-03-12 0 2.100 2.050 2.100 2.100 2.150 100,000 212,500 2.1250 0.218 0.213 0.218 0.218 0.223 964,559 0.2203 -2.33%
1996-03-11 0 2.150 2.200 - - - 0 0 - 0.223 0.228 - - - 0 - 0.00%
1996-03-08 0 2.150 2.050 2.225 - - 0 0 - 0.223 0.213 0.231 - - 0 - 0.00%
1996-03-07 0 2.150 2.050 2.225 - - 0 0 - 0.223 0.213 0.231 - - 0 - 0.00%
1996-03-06 0 2.150 2.075 2.200 2.150 2.150 20,000 43,000 2.1500 0.223 0.215 0.228 0.223 0.223 192,912 0.2229 1.18%
1996-03-05 0 2.125 - 2.200 2.125 2.200 240,000 518,750 2.1615 0.220 - 0.228 0.220 0.228 2,314,942 0.2241 -5.56%
1996-03-04 0 2.250 2.150 2.250 2.150 2.250 848,000 1,835,450 2.1644 0.233 0.223 0.233 0.223 0.233 8,179,463 0.2244 7.14%
1996-03-01 0 2.100 2.100 - 2.050 2.150 4,890,000 9,983,000 2.0415 0.218 0.218 - 0.213 0.223 47,166,950 0.2117 2.44%
1996-02-29 0 2.050 2.000 - - - 0 0 - 0.213 0.207 - - - 0 - 0.00%
1996-02-28 0 2.050 2.000 2.100 2.050 2.050 40,000 82,000 2.0500 0.213 0.207 0.218 0.213 0.213 385,824 0.2125 0.00%
1996-02-27 0 2.050 2.000 2.075 1.990 2.050 90,000 181,740 2.0193 0.213 0.207 0.215 0.206 0.213 868,103 0.2094 5.13%
1996-02-26 0 1.950 1.950 2.000 - - 0 0 - 0.202 0.202 0.207 - - 0 - 0.00%
1996-02-23 0 1.950 1.950 2.000 1.950 1.950 200,000 390,000 1.9500 0.202 0.202 0.207 0.202 0.202 1,929,119 0.2022 0.00%
1996-02-22 0 1.950 1.930 - - - 0 0 - 0.202 0.200 - - - 0 - 0.00%
1996-02-16 0 1.950 1.950 2.000 1.900 1.900 4,000 7,600 1.9000 0.202 0.202 0.207 0.197 0.197 38,582 0.1970 -2.50%
1996-02-15 0 2.000 - 2.000 2.000 2.000 20,000 40,000 2.0000 0.207 - 0.207 0.207 0.207 192,912 0.2073 0.00%
1996-02-14 0 2.000 - - 2.000 2.000 22,000 44,000 2.0000 0.207 - - 0.207 0.207 212,203 0.2073 0.50%
1996-02-13 0 1.990 1.970 2.000 1.990 1.990 10,000 19,900 1.9900 0.206 0.204 0.207 0.206 0.206 96,456 0.2063 1.02%
1996-02-12 0 1.970 - 1.990 - - 0 0 - 0.204 - 0.206 - - 0 - 0.00%
1996-02-09 0 1.970 - 2.000 - - 0 0 - 0.204 - 0.207 - - 0 - 0.00%
1996-02-08 0 1.970 1.970 1.990 1.970 1.970 26,000 51,220 1.9700 0.204 0.204 0.206 0.204 0.204 250,785 0.2042 0.00%
1996-02-07 0 1.970 1.970 1.990 1.970 1.970 10,000 19,700 1.9700 0.204 0.204 0.206 0.204 0.204 96,456 0.2042 -1.01%
1996-02-06 0 1.990 - 2.025 - - 0 0 - 0.206 - 0.210 - - 0 - 0.00%
1996-02-05 0 1.990 1.970 2.050 - - 0 0 - 0.206 0.204 0.213 - - 0 - 0.00%
1996-02-02 0 1.990 1.980 2.025 1.990 1.990 30,000 59,700 1.9900 0.206 0.205 0.210 0.206 0.206 289,368 0.2063 0.00%
1996-02-01 0 1.990 1.990 2.000 1.970 1.990 90,000 178,500 1.9833 0.206 0.206 0.207 0.204 0.206 868,103 0.2056 2.05%
1996-01-31 0 1.950 1.950 1.970 1.930 1.950 20,000 38,800 1.9400 0.202 0.202 0.204 0.200 0.202 192,912 0.2011 1.04%
1996-01-30 0 1.930 1.930 1.950 - - 0 0 - 0.200 0.200 0.202 - - 0 - 0.00%
1996-01-29 0 1.930 - 1.970 - - 0 0 - 0.200 - 0.204 - - 0 - 0.00%
1996-01-26 0 1.930 1.920 1.940 1.930 1.950 40,000 77,400 1.9350 0.200 0.199 0.201 0.200 0.202 385,824 0.2006 1.58%
1996-01-25 0 1.900 1.900 1.930 1.880 1.900 316,000 599,280 1.8965 0.197 0.197 0.200 0.195 0.197 3,048,007 0.1966 1.06%
1996-01-24 0 1.880 1.880 - 1.880 1.880 20,000 37,600 1.8800 0.195 0.195 - 0.195 0.195 192,912 0.1949 0.00%
1996-01-23 0 1.880 1.850 1.880 1.880 1.880 10,000 18,800 1.8800 0.195 0.192 0.195 0.195 0.195 96,456 0.1949 0.00%
1996-01-22 0 1.880 1.850 - - - 0 0 - 0.195 0.192 - - - 0 - 0.00%
1996-01-19 0 1.880 1.850 1.900 - - 0 0 - 0.195 0.192 0.197 - - 0 - 0.00%
1996-01-18 0 1.880 1.880 1.910 1.880 1.900 74,500 141,020 1.8929 0.195 0.195 0.198 0.195 0.197 718,597 0.1962 -1.05%
1996-01-17 0 1.900 1.860 1.900 1.900 1.900 50,000 95,000 1.9000 0.197 0.193 0.197 0.197 0.197 482,280 0.1970 0.00%
1996-01-16 0 1.900 1.900 1.950 1.900 1.900 122,000 231,800 1.9000 0.197 0.197 0.202 0.197 0.197 1,176,762 0.1970 -0.52%
1996-01-15 0 1.910 1.910 1.950 1.910 1.910 50,000 95,500 1.9100 0.198 0.198 0.202 0.198 0.198 482,280 0.1980 0.00%
1996-01-12 0 1.910 1.900 1.940 1.890 1.920 206,000 393,960 1.9124 0.198 0.197 0.201 0.196 0.199 1,986,992 0.1983 3.80%
1996-01-11 0 1.840 1.810 1.880 1.810 1.810 10,000 18,100 1.8100 0.191 0.188 0.195 0.188 0.188 96,456 0.1877 0.00%
1996-01-10 0 1.880 - 1.910 - - 0 0 - 0.191 - 0.194 - - 0 - 0.00%
1996-01-09 0 1.880 1.850 1.910 - - 0 0 - 0.191 0.188 0.194 - - 0 - 0.00%
1996-01-08 0 1.880 1.870 1.880 1.880 1.880 12,000 22,560 1.8800 0.191 0.190 0.191 0.191 0.191 118,263 0.1908 1.08%
1996-01-05 0 1.860 1.830 1.860 1.830 1.860 50,000 91,920 1.8384 0.189 0.186 0.189 0.186 0.189 492,764 0.1865 2.76%
1996-01-04 0 1.810 1.810 1.860 1.800 1.810 250,000 452,000 1.8080 0.184 0.184 0.189 0.183 0.184 2,463,820 0.1835 -2.69%
1996-01-03 0 1.860 1.800 1.860 - - 0 0 - 0.189 0.183 0.189 - - 0 - 0.00%
1996-01-02 0 1.860 1.800 1.900 - - 0 0 - 0.189 0.183 0.193 - - 0 - 0.00%
1995-12-29 0 1.860 1.860 1.880 1.820 1.870 250,000 462,600 1.8504 0.189 0.189 0.191 0.185 0.190 2,463,820 0.1878 2.76%
1995-12-28 0 1.810 1.810 1.830 1.800 1.810 60,000 108,100 1.8017 0.184 0.184 0.186 0.183 0.184 591,317 0.1828 2.26%
1995-12-27 0 1.770 1.770 1.790 1.760 1.770 70,000 123,300 1.7614 0.180 0.180 0.182 0.179 0.180 689,870 0.1787 1.14%
1995-12-22 0 1.750 1.720 1.760 - - 0 0 - 0.178 0.175 0.179 - - 0 - 0.00%
1995-12-21 0 1.750 1.750 1.770 1.740 1.750 54,000 94,260 1.7456 0.178 0.178 0.180 0.177 0.178 532,185 0.1771 0.00%
1995-12-20 0 1.750 1.750 1.770 1.740 1.740 100,000 174,000 1.7400 0.178 0.178 0.180 0.177 0.177 985,528 0.1766 0.57%
1995-12-19 0 1.740 1.710 1.780 1.740 1.740 70,000 121,800 1.7400 0.177 0.174 0.181 0.177 0.177 689,870 0.1766 0.58%
1995-12-18 0 1.730 1.710 1.730 1.700 1.730 22,000 38,000 1.7273 0.176 0.174 0.176 0.172 0.176 216,816 0.1753 0.58%
1995-12-15 0 1.720 1.700 1.770 1.720 1.720 20,000 34,400 1.7200 0.175 0.172 0.180 0.175 0.175 197,106 0.1745 0.00%
1995-12-14 0 1.720 1.700 1.720 1.710 1.790 150,000 259,300 1.7287 0.175 0.172 0.175 0.174 0.182 1,478,292 0.1754 0.00%
1995-12-13 0 1.720 1.710 1.740 1.720 1.720 20,000 34,400 1.7200 0.175 0.174 0.177 0.175 0.175 197,106 0.1745 2.38%
1995-12-12 0 1.680 1.680 1.720 - - 0 0 - 0.170 0.170 0.175 - - 0 - 0.00%
1995-12-11 0 1.680 1.670 1.720 1.680 1.680 94,000 157,920 1.6800 0.170 0.169 0.175 0.170 0.170 926,396 0.1705 0.00%
1995-12-08 0 1.680 1.680 - 1.680 1.690 30,000 50,600 1.6867 0.170 0.170 - 0.170 0.171 295,658 0.1711 0.00%
1995-12-07 0 1.680 - 1.690 1.680 1.680 50,000 84,000 1.6800 0.170 - 0.171 0.170 0.170 492,764 0.1705 -2.33%
1995-12-06 0 1.720 1.700 1.720 1.720 1.740 612,000 1,056,440 1.7262 0.175 0.172 0.175 0.175 0.177 6,031,431 0.1752 0.00%
1995-12-05 0 1.720 1.720 1.740 - - 0 0 - 0.175 0.175 0.177 - - 0 - 0.00%
1995-12-04 0 1.720 1.720 - - - 0 0 - 0.175 0.175 - - - 0 - 0.00%
1995-12-01 0 1.720 1.720 1.740 1.700 1.720 150,000 257,000 1.7133 0.175 0.175 0.177 0.172 0.175 1,478,292 0.1738 1.18%
1995-11-30 0 1.700 1.680 - - - 0 0 - 0.172 0.170 - - - 0 - 0.00%
1995-11-29 0 1.700 1.680 1.770 1.700 1.700 20,000 34,000 1.7000 0.172 0.170 0.180 0.172 0.172 197,106 0.1725 -1.73%
1995-11-28 0 1.730 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
1995-11-27 0 1.730 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
1995-11-24 0 1.730 1.700 - - - 0 0 - 0.176 0.172 - - - 0 - 0.00%
1995-11-23 0 1.730 1.700 1.750 - - 0 0 - 0.176 0.172 0.178 - - 0 - 0.00%
1995-11-22 0 1.730 - 1.750 - - 0 0 - 0.176 - 0.178 - - 0 - 0.00%
1995-11-21 0 1.730 - 1.730 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
1995-11-20 0 1.730 - 1.750 - - 0 0 - 0.176 - 0.178 - - 0 - 0.00%
1995-11-17 0 1.730 - 1.730 - - 0 0 - 0.176 - 0.176 - - 0 - -1.14%
1995-11-16 0 1.750 1.700 1.780 1.730 1.750 580,000 1,010,500 1.7422 0.178 0.172 0.181 0.176 0.178 5,716,062 0.1768 -1.13%
1995-11-15 0 1.770 1.750 1.770 1.750 1.770 374,000 657,500 1.7580 0.180 0.178 0.180 0.178 0.180 3,685,875 0.1784 0.57%
1995-11-14 0 1.760 1.750 1.780 1.750 1.770 992,000 1,743,200 1.7573 0.179 0.178 0.181 0.178 0.180 9,776,438 0.1783 0.57%
1995-11-13 0 1.750 1.700 1.780 - - 184,000 322,000 1.7500 0.178 0.172 0.181 - - 1,813,371 0.1776 0.00%
1995-11-10 0 1.750 1.700 1.790 1.750 1.750 30,000 52,500 1.7500 0.178 0.172 0.182 0.178 0.178 295,658 0.1776 0.00%
1995-11-09 0 1.750 1.750 1.790 1.750 1.750 30,000 52,500 1.7500 0.178 0.178 0.182 0.178 0.178 295,658 0.1776 0.00%
1995-11-08 0 1.750 1.720 1.760 1.750 1.750 74,000 129,500 1.7500 0.178 0.175 0.179 0.178 0.178 729,291 0.1776 0.00%
1995-11-07 0 1.750 1.720 1.780 1.700 1.770 180,000 313,900 1.7439 0.178 0.175 0.181 0.172 0.180 1,773,950 0.1769 2.94%
1995-11-06 0 1.700 1.670 1.730 1.630 1.720 320,000 539,700 1.6866 0.172 0.169 0.176 0.165 0.175 3,153,690 0.1711 6.92%
1995-11-03 0 1.590 1.590 - 1.590 1.590 130,000 206,700 1.5900 0.161 0.161 - 0.161 0.161 1,281,186 0.1613 0.00%
1995-11-02 0 1.590 1.590 1.610 - - 0 0 - 0.161 0.161 0.163 - - 0 - 0.00%
1995-10-31 0 1.590 1.590 1.620 - - 0 0 - 0.161 0.161 0.164 - - 0 - 0.00%
1995-10-30 0 1.590 1.590 - 1.590 1.590 208,000 330,720 1.5900 0.161 0.161 - 0.161 0.161 2,049,898 0.1613 0.00%
1995-10-27 0 1.590 1.590 1.600 1.590 1.590 300,000 477,000 1.5900 0.161 0.161 0.162 0.161 0.161 2,956,584 0.1613 0.00%
1995-10-26 0 1.590 1.590 1.600 1.590 1.590 20,000 31,800 1.5900 0.161 0.161 0.162 0.161 0.161 197,106 0.1613 0.00%
1995-10-25 0 1.590 1.590 1.610 - - 0 0 - 0.161 0.161 0.163 - - 0 - 0.00%
1995-10-24 0 1.590 1.590 1.620 1.590 1.590 18,000 28,620 1.5900 0.161 0.161 0.164 0.161 0.161 177,395 0.1613 0.00%
1995-10-23 0 1.590 1.590 - 1.590 1.590 6,000 9,540 1.5900 0.161 0.161 - 0.161 0.161 59,132 0.1613 0.00%
1995-10-20 0 1.590 1.570 1.590 1.570 1.590 194,000 307,520 1.5852 0.161 0.159 0.161 0.159 0.161 1,911,924 0.1608 0.00%
1995-10-19 0 1.590 1.570 1.590 1.580 1.600 4,100,000 6,458,860 1.5753 0.161 0.159 0.161 0.160 0.162 40,406,647 0.1598 -0.62%
1995-10-18 0 1.600 - 1.600 1.600 1.600 10,000 16,000 1.6000 0.162 - 0.162 0.162 0.162 98,553 0.1623 0.00%
1995-10-17 0 1.600 1.580 1.620 1.600 1.610 220,000 352,100 1.6005 0.162 0.160 0.164 0.162 0.163 2,168,162 0.1624 0.00%
1995-10-16 0 1.600 1.600 1.620 1.600 1.600 10,000 16,000 1.6000 0.162 0.162 0.164 0.162 0.162 98,553 0.1623 -0.62%
1995-10-13 0 1.610 1.600 1.640 1.600 1.610 1,040,000 1,664,300 1.6003 0.163 0.162 0.166 0.162 0.163 10,249,491 0.1624 0.62%
1995-10-12 0 1.600 1.580 1.600 1.560 1.600 84,000 133,240 1.5862 0.162 0.160 0.162 0.158 0.162 827,844 0.1609 2.56%
1995-10-11 0 1.560 1.520 1.580 1.520 1.560 18,000 28,000 1.5556 0.158 0.154 0.160 0.154 0.158 177,395 0.1578 2.63%
1995-10-10 0 1.520 - 1.560 - - 0 0 - 0.154 - 0.158 - - 0 - 0.00%
1995-10-09 0 1.520 1.520 - 1.520 1.520 100,000 152,000 1.5200 0.154 0.154 - 0.154 0.154 985,528 0.1542 -1.30%
1995-10-06 0 1.540 1.520 1.540 - - 0 0 - 0.156 0.154 0.156 - - 0 - 0.00%
1995-10-05 0 1.540 1.520 - 1.540 1.540 10,000 15,400 1.5400 0.156 0.154 - 0.156 0.156 98,553 0.1563 0.00%
1995-10-04 0 1.540 1.520 1.550 - - 0 0 - 0.156 0.154 0.157 - - 0 - 0.00%
1995-10-03 0 1.540 1.520 1.550 - - 0 0 - 0.156 0.154 0.157 - - 0 - 0.00%
1995-10-02 0 1.540 1.520 1.560 - - 0 0 - 0.156 0.154 0.158 - - 0 - 0.00%
1995-09-29 0 1.540 1.520 1.560 1.540 1.540 600,000 924,000 1.5400 0.156 0.154 0.158 0.156 0.156 5,913,168 0.1563 1.32%
1995-09-28 0 1.520 1.520 1.540 1.520 1.530 540,000 821,000 1.5204 0.154 0.154 0.156 0.154 0.155 5,321,851 0.1543 -0.65%
1995-09-27 0 1.530 1.530 1.560 1.530 1.540 210,000 323,300 1.5395 0.155 0.155 0.158 0.155 0.156 2,069,609 0.1562 -0.65%
1995-09-26 0 1.540 1.530 1.550 1.540 1.540 70,000 107,800 1.5400 0.156 0.155 0.157 0.156 0.156 689,870 0.1563 -0.65%
1995-09-25 0 1.550 1.540 1.550 1.540 1.550 360,000 557,900 1.5497 0.157 0.156 0.157 0.156 0.157 3,547,901 0.1572 -0.64%
1995-09-22 0 1.560 1.560 1.570 1.560 1.560 10,000 15,600 1.5600 0.158 0.158 0.159 0.158 0.158 98,553 0.1583 -0.64%
1995-09-21 0 1.570 1.570 1.610 1.570 1.580 442,000 694,940 1.5723 0.159 0.159 0.163 0.159 0.160 4,356,034 0.1595 -1.26%
1995-09-20 0 1.660 1.640 1.660 - - 0 0 - 0.161 0.159 0.161 - - 0 - 0.00%
1995-09-19 0 1.660 1.640 1.720 1.660 1.690 152,000 253,280 1.6663 0.161 0.159 0.167 0.161 0.164 1,563,952 0.1619 -2.35%
1995-09-18 0 1.700 1.700 1.750 1.700 1.700 60,000 102,000 1.7000 0.165 0.165 0.170 0.165 0.165 617,350 0.1652 0.00%
1995-09-15 0 1.700 1.680 1.730 - - 0 0 - 0.165 0.163 0.168 - - 0 - 0.00%
1995-09-14 0 1.700 1.700 - 1.700 1.700 50,000 85,000 1.7000 0.165 0.165 - 0.165 0.165 514,458 0.1652 0.59%
1995-09-13 0 1.690 1.690 1.710 1.670 1.690 230,000 388,300 1.6883 0.164 0.164 0.166 0.162 0.164 2,366,507 0.1641 1.81%
1995-09-12 0 1.660 1.660 - 1.660 1.660 1,076,000 1,804,200 1.6768 0.161 0.161 - 0.161 0.161 11,071,136 0.1630 1.22%
1995-09-11 0 1.640 1.630 1.670 1.640 1.640 20,000 32,800 1.6400 0.159 0.158 0.162 0.159 0.159 205,783 0.1594 -1.20%
1995-09-08 0 1.660 1.600 1.660 1.630 1.660 30,000 49,200 1.6400 0.161 0.156 0.161 0.158 0.161 308,675 0.1594 0.61%
1995-09-07 0 1.650 1.640 1.690 1.640 1.670 294,000 487,860 1.6594 0.160 0.159 0.164 0.159 0.162 3,025,013 0.1613 2.48%
1995-09-06 0 1.610 1.610 1.640 1.600 1.640 1,292,000 2,081,820 1.6113 0.156 0.156 0.159 0.156 0.159 13,293,595 0.1566 1.26%
1995-09-05 0 1.590 1.590 1.610 1.590 1.600 452,000 720,820 1.5947 0.155 0.155 0.156 0.155 0.156 4,650,700 0.1550 -1.24%
1995-09-04 0 1.610 1.600 1.610 1.610 1.620 95,000 153,740 1.6183 0.156 0.156 0.156 0.156 0.157 977,470 0.1573 0.00%
1995-09-01 0 1.610 1.600 1.620 1.610 1.610 300,000 483,000 1.6100 0.156 0.156 0.157 0.156 0.156 3,086,748 0.1565 0.00%
1995-08-31 0 1.610 1.610 1.620 1.610 1.620 392,000 633,620 1.6164 0.156 0.156 0.157 0.156 0.157 4,033,351 0.1571 -0.62%
1995-08-30 0 1.620 1.620 1.630 1.620 1.620 50,000 81,000 1.6200 0.157 0.157 0.158 0.157 0.157 514,458 0.1574 0.62%
1995-08-29 0 1.610 1.610 1.630 1.610 1.650 34,000 55,560 1.6341 0.156 0.156 0.158 0.156 0.160 349,831 0.1588 -1.83%
1995-08-25 0 1.640 1.630 1.640 1.630 1.640 168,000 274,220 1.6323 0.159 0.158 0.159 0.158 0.159 1,728,579 0.1586 0.00%
1995-08-24 0 1.640 1.630 1.640 1.630 1.640 50,000 81,800 1.6360 0.159 0.158 0.159 0.158 0.159 514,458 0.1590 1.23%
1995-08-23 0 1.620 1.620 1.640 1.620 1.620 20,000 32,400 1.6200 0.157 0.157 0.159 0.157 0.157 205,783 0.1574 0.62%
1995-08-22 0 1.610 1.600 - 1.600 1.610 220,000 354,000 1.6091 0.156 0.156 - 0.156 0.156 2,263,615 0.1564 1.90%
1995-08-21 0 1.580 1.600 1.610 1.580 1.600 2,872,000 4,550,160 1.5843 0.154 0.156 0.156 0.154 0.156 29,550,468 0.1540 -1.25%
1995-08-18 0 1.600 1.580 1.600 1.600 1.630 1,238,000 1,989,800 1.6073 0.156 0.154 0.156 0.156 0.158 12,737,980 0.1562 -1.84%
1995-08-17 0 1.630 1.630 1.660 1.630 1.630 30,000 48,900 1.6300 0.158 0.158 0.161 0.158 0.158 308,675 0.1584 -4.12%
1995-08-16 0 1.700 1.630 1.700 - - 0 0 - 0.165 0.158 0.165 - - 0 - 0.00%
1995-08-15 0 1.700 1.640 1.700 1.600 1.720 516,000 861,140 1.6689 0.165 0.159 0.165 0.156 0.167 5,309,207 0.1622 6.25%
1995-08-14 0 1.600 1.600 - 1.600 1.600 80,000 128,000 1.6000 0.156 0.156 - 0.156 0.156 823,133 0.1555 -1.23%
1995-08-11 0 1.620 1.600 1.630 - - 0 0 - 0.157 0.156 0.158 - - 0 - 0.00%
1995-08-10 0 1.620 1.620 1.630 1.620 1.620 108,000 174,960 1.6200 0.157 0.157 0.158 0.157 0.157 1,111,229 0.1574 0.62%
1995-08-09 0 1.610 1.610 - 1.610 1.620 180,000 291,000 1.6167 0.156 0.156 - 0.156 0.157 1,852,049 0.1571 -0.62%
1995-08-08 0 1.620 1.610 1.640 1.620 1.640 340,000 554,600 1.6312 0.157 0.156 0.159 0.157 0.159 3,498,314 0.1585 -0.61%
1995-08-07 0 1.630 1.630 1.640 1.630 1.630 290,000 472,700 1.6300 0.158 0.158 0.159 0.158 0.158 2,983,856 0.1584 0.00%
1995-08-04 0 1.630 1.620 1.640 1.620 1.630 60,000 97,600 1.6267 0.158 0.157 0.159 0.157 0.158 617,350 0.1581 0.62%
1995-08-03 0 1.620 1.600 1.640 1.600 1.620 110,000 178,000 1.6182 0.157 0.156 0.159 0.156 0.157 1,131,808 0.1573 1.25%
1995-08-02 0 1.600 1.600 1.620 1.600 1.600 14,000 22,400 1.6000 0.156 0.156 0.157 0.156 0.156 144,048 0.1555 0.00%
1995-08-01 0 1.600 1.600 1.620 1.600 1.600 20,000 32,000 1.6000 0.156 0.156 0.157 0.156 0.156 205,783 0.1555 0.00%
1995-07-31 0 1.600 1.600 1.630 1.600 1.600 174,000 278,400 1.6000 0.156 0.156 0.158 0.156 0.156 1,790,314 0.1555 -0.62%
1995-07-28 0 1.610 1.600 1.640 - - 0 0 - 0.156 0.156 0.159 - - 0 - 0.00%
1995-07-27 0 1.610 1.600 1.650 - - 0 0 - 0.156 0.156 0.160 - - 0 - 0.00%
1995-07-26 0 1.610 1.600 1.660 1.600 1.610 24,000 38,600 1.6083 0.156 0.156 0.161 0.156 0.156 246,940 0.1563 -2.42%
1995-07-25 0 1.650 1.620 1.660 - - 0 0 - 0.160 0.157 0.161 - - 0 - 0.00%
1995-07-24 0 1.650 1.640 1.670 1.640 1.660 322,000 530,600 1.6478 0.160 0.159 0.162 0.159 0.161 3,313,110 0.1602 0.00%
1995-07-21 0 1.650 1.620 1.660 1.650 1.650 80,000 132,000 1.6500 0.160 0.157 0.161 0.160 0.160 823,133 0.1604 1.85%
1995-07-20 0 1.620 1.590 1.640 1.620 1.620 10,000 16,200 1.6200 0.157 0.155 0.159 0.157 0.157 102,892 0.1574 -0.61%
1995-07-19 0 1.630 1.590 1.630 1.630 1.630 10,000 16,300 1.6300 0.158 0.155 0.158 0.158 0.158 102,892 0.1584 0.62%
1995-07-18 0 1.620 1.620 1.630 1.620 1.620 40,000 64,800 1.6200 0.157 0.157 0.158 0.157 0.157 411,566 0.1574 1.25%
1995-07-17 0 1.600 1.580 1.600 1.660 1.660 10,000 16,600 1.6600 0.156 0.154 0.156 0.161 0.161 102,892 0.1613 -4.76%
1995-07-14 0 1.680 1.600 1.680 1.680 1.680 10,000 16,800 1.6800 0.163 0.156 0.163 0.163 0.163 102,892 0.1633 0.60%
1995-07-13 0 1.670 - 1.690 - - 0 0 - 0.162 - 0.164 - - 0 - 0.00%
1995-07-12 0 1.670 1.620 1.680 - - 0 0 - 0.162 0.157 0.163 - - 0 - 0.00%
1995-07-11 0 1.670 1.630 1.670 1.650 1.700 50,000 83,600 1.6720 0.162 0.158 0.162 0.160 0.165 514,458 0.1625 1.83%
1995-07-10 0 1.640 1.630 1.640 1.630 1.650 130,000 213,400 1.6415 0.159 0.158 0.159 0.158 0.160 1,337,591 0.1595 -0.61%
1995-07-07 0 1.650 1.650 1.660 1.630 1.660 690,000 1,111,700 1.6112 0.160 0.160 0.161 0.158 0.161 7,099,520 0.1566 0.00%
1995-07-06 0 1.650 1.590 1.660 1.650 1.670 198,000 328,680 1.6600 0.160 0.155 0.161 0.160 0.162 2,037,254 0.1613 -1.20%
1995-07-05 0 1.670 1.670 1.680 1.670 1.670 30,000 50,100 1.6700 0.162 0.162 0.163 0.162 0.162 308,675 0.1623 -1.18%
1995-07-04 0 1.690 1.680 1.700 1.650 1.690 826,000 1,370,200 1.6588 0.164 0.163 0.165 0.160 0.164 8,498,846 0.1612 2.42%
1995-07-03 0 1.650 1.650 1.690 1.650 1.660 40,000 66,200 1.6550 0.160 0.160 0.164 0.160 0.161 411,566 0.1608 -2.37%
1995-06-30 0 1.690 1.690 1.710 1.650 1.710 330,000 553,000 1.6758 0.164 0.164 0.166 0.160 0.166 3,395,423 0.1629 0.00%
1995-06-29 0 1.690 1.680 1.720 1.690 1.730 640,000 1,094,500 1.7102 0.164 0.163 0.167 0.164 0.168 6,585,062 0.1662 0.00%
1995-06-28 0 1.690 1.660 1.700 1.680 1.710 190,000 321,500 1.6921 0.164 0.161 0.165 0.163 0.166 1,954,940 0.1645 -1.17%
1995-06-27 0 1.710 1.700 1.720 1.630 1.720 1,004,000 1,702,900 1.6961 0.166 0.165 0.167 0.158 0.167 10,330,317 0.1648 6.88%
1995-06-26 0 1.600 1.600 - 1.600 1.600 244,000 390,400 1.6000 0.156 0.156 - 0.156 0.156 2,510,555 0.1555 0.00%
1995-06-23 0 1.600 1.590 1.600 1.600 1.620 408,000 653,900 1.6027 0.156 0.155 0.156 0.156 0.157 4,197,977 0.1558 -0.62%
1995-06-22 0 1.610 1.610 1.660 1.600 1.650 92,000 149,940 1.6298 0.156 0.156 0.161 0.156 0.160 946,603 0.1584 -4.17%
1995-06-21 0 1.680 1.650 1.690 1.660 1.680 60,000 99,800 1.6633 0.163 0.160 0.164 0.161 0.163 617,350 0.1617 1.82%
1995-06-20 0 1.650 1.620 1.650 1.650 1.670 200,000 331,500 1.6575 0.160 0.157 0.160 0.160 0.162 2,057,832 0.1611 -1.79%
1995-06-16 0 1.680 1.660 1.690 1.670 1.720 482,000 817,340 1.6957 0.163 0.161 0.164 0.162 0.167 4,959,375 0.1648 -3.45%
1995-06-15 0 1.740 1.700 1.740 1.580 1.740 1,744,000 2,836,800 1.6266 0.169 0.165 0.169 0.154 0.169 17,944,295 0.1581 10.13%
1995-06-14 0 1.580 1.570 1.580 1.550 1.590 82,000 127,980 1.5607 0.154 0.153 0.154 0.151 0.155 843,711 0.1517 -0.63%
1995-06-13 0 1.590 1.590 1.600 1.480 1.590 1,306,000 2,038,780 1.5611 0.155 0.155 0.156 0.144 0.155 13,437,643 0.1517 6.71%
1995-06-12 0 1.490 1.480 1.490 1.480 1.500 80,000 119,080 1.4885 0.145 0.144 0.145 0.144 0.146 823,133 0.1447 -1.32%
1995-06-09 0 1.510 1.510 1.520 1.440 1.550 2,804,000 4,209,460 1.5012 0.147 0.147 0.148 0.140 0.151 28,850,805 0.1459 7.09%
1995-06-08 0 1.410 1.410 1.440 - - 0 0 - 0.137 0.137 0.140 - - 0 - 0.71%
1995-06-07 0 1.400 1.400 1.430 1.400 1.420 70,000 98,400 1.4057 0.136 0.136 0.139 0.136 0.138 720,241 0.1366 0.00%
1995-06-06 0 1.400 1.400 1.440 - - 0 0 - 0.136 0.136 0.140 - - 0 - 0.00%
1995-06-05 0 1.400 1.400 1.430 - - 0 0 - 0.136 0.136 0.139 - - 0 - 0.72%
1995-06-01 0 1.390 1.380 1.410 1.370 1.390 600,000 827,000 1.3783 0.135 0.134 0.137 0.133 0.135 6,173,496 0.1340 1.46%
1995-05-31 0 1.370 1.360 1.390 1.370 1.370 152,000 208,240 1.3700 0.133 0.132 0.135 0.133 0.133 1,563,952 0.1331 0.00%
1995-05-30 0 1.370 1.360 1.370 1.370 1.370 98,000 134,260 1.3700 0.133 0.132 0.133 0.133 0.133 1,008,338 0.1331 -0.72%
1995-05-29 0 1.380 1.350 1.380 1.380 1.380 100,000 138,000 1.3800 0.134 0.131 0.134 0.134 0.134 1,028,916 0.1341 0.00%
1995-05-26 0 1.380 1.370 1.380 - - 2,248,000 3,102,240 1.3800 0.134 0.133 0.134 - - 23,130,032 0.1341 -1.43%
1995-05-25 0 1.400 1.380 1.400 - - 0 0 - 0.136 0.134 0.136 - - 0 - 0.00%
1995-05-24 0 1.400 1.380 1.410 - - 0 0 - 0.136 0.134 0.137 - - 0 - 0.00%
1995-05-23 0 1.400 1.400 1.420 1.400 1.420 470,000 659,900 1.4040 0.136 0.136 0.138 0.136 0.138 4,835,905 0.1365 0.72%
1995-05-22 0 1.390 1.350 1.390 - - 0 0 - 0.135 0.131 0.135 - - 0 - -0.71%
1995-05-19 0 1.400 1.350 1.400 - - 0 0 - 0.136 0.131 0.136 - - 0 - 0.00%
1995-05-18 0 1.400 1.350 1.400 - - 0 0 - 0.136 0.131 0.136 - - 0 - 0.00%
1995-05-17 0 1.400 1.390 1.400 1.380 1.400 1,660,000 2,320,340 1.3978 0.136 0.135 0.136 0.134 0.136 17,080,006 0.1359 1.45%
1995-05-16 0 1.380 1.380 1.420 1.380 1.400 200,000 279,200 1.3960 0.134 0.134 0.138 0.134 0.136 2,057,832 0.1357 -3.50%
1995-05-15 0 1.430 - 1.430 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
1995-05-12 0 1.430 1.400 1.430 1.360 1.430 248,000 340,200 1.3718 0.139 0.136 0.139 0.132 0.139 2,551,712 0.1333 2.14%
1995-05-11 0 1.400 1.360 1.400 - - 0 0 - 0.136 0.132 0.136 - - 0 - 0.00%
1995-05-10 0 1.400 1.370 1.440 - - 0 0 - 0.136 0.133 0.140 - - 0 - 0.00%
1995-05-09 0 1.400 1.370 1.400 1.400 1.400 1,210,000 1,694,000 1.4000 0.136 0.133 0.136 0.136 0.136 12,449,884 0.1361 2.94%
1995-05-08 0 1.360 1.360 1.400 - - 0 0 - 0.132 0.132 0.136 - - 0 - 0.00%
1995-05-05 0 1.360 1.350 1.390 - - 0 0 - 0.132 0.131 0.135 - - 0 - 0.00%
1995-05-04 0 1.360 1.360 - - - 0 0 - 0.132 0.132 - - - 0 - 0.00%
1995-05-03 0 1.360 1.360 - - - 0 0 - 0.132 0.132 - - - 0 - 0.74%
1995-05-02 0 1.350 1.350 1.390 - - 0 0 - 0.131 0.131 0.135 - - 0 - 0.00%
1995-05-01 0 1.350 1.350 1.390 1.350 1.390 4,000 5,480 1.3700 0.131 0.131 0.135 0.131 0.135 41,157 0.1331 -0.74%
1995-04-28 0 1.360 1.350 - - - 0 0 - 0.132 0.131 - - - 0 - 0.00%
1995-04-27 0 1.360 1.360 1.400 1.360 1.360 42,000 57,120 1.3600 0.132 0.132 0.136 0.132 0.132 432,145 0.1322 -1.45%
1995-04-26 0 1.380 1.350 1.380 - - 0 0 - 0.134 0.131 0.134 - - 0 - 0.00%
1995-04-25 0 1.380 1.380 1.420 - - 0 0 - 0.134 0.134 0.138 - - 0 - 0.00%
1995-04-24 0 1.380 1.380 1.410 1.380 1.400 54,000 75,560 1.3993 0.134 0.134 0.137 0.134 0.136 555,615 0.1360 0.00%
1995-04-21 0 1.380 1.380 - 1.380 1.380 50,000 69,000 1.3800 0.134 0.134 - 0.134 0.134 514,458 0.1341 2.22%
1995-04-20 0 1.350 1.350 - 1.350 1.350 80,000 108,000 1.3500 0.131 0.131 - 0.131 0.131 823,133 0.1312 2.27%
1995-04-19 0 1.320 1.320 1.340 1.320 1.330 40,000 53,100 1.3275 0.128 0.128 0.130 0.128 0.129 411,566 0.1290 0.00%
1995-04-18 0 1.320 1.320 1.350 - - 0 0 - 0.128 0.128 0.131 - - 0 - 0.00%
1995-04-13 0 1.320 1.320 1.350 - - 0 0 - 0.128 0.128 0.131 - - 0 - 0.00%
1995-04-12 0 1.320 1.320 1.330 1.320 1.330 1,438,000 1,899,160 1.3207 0.128 0.128 0.129 0.128 0.129 14,795,812 0.1284 0.76%
1995-04-11 0 1.310 1.300 1.320 1.310 1.330 2,050,000 2,705,900 1.3200 0.127 0.126 0.128 0.127 0.129 21,092,778 0.1283 -2.96%
1995-04-10 0 1.350 1.340 1.390 1.350 1.350 20,000 27,000 1.3500 0.131 0.130 0.135 0.131 0.131 205,783 0.1312 0.00%
1995-04-07 0 1.350 1.330 1.360 - - 0 0 - 0.131 0.129 0.132 - - 0 - 0.00%
1995-04-06 0 1.350 - 1.390 - - 0 0 - 0.131 - 0.135 - - 0 - 0.00%
1995-04-04 0 1.350 1.300 1.430 1.350 1.350 50,000 67,500 1.3500 0.131 0.126 0.139 0.131 0.131 514,458 0.1312 -2.88%
1995-04-03 0 1.390 - 1.400 - - 100,000 139,000 1.3900 0.135 - 0.136 - - 1,028,916 0.1351 0.00%
1995-03-31 0 1.390 1.350 1.390 1.320 1.420 280,000 382,900 1.3675 0.135 0.131 0.135 0.128 0.138 2,880,965 0.1329 6.92%
1995-03-30 0 1.300 1.250 1.300 1.300 1.300 90,000 117,000 1.3000 0.126 0.121 0.126 0.126 0.126 926,024 0.1263 0.00%
1995-03-29 0 1.300 1.300 1.310 1.300 1.340 690,000 899,340 1.3034 0.126 0.126 0.127 0.126 0.130 7,099,520 0.1267 0.00%
1995-03-28 0 1.300 1.250 1.300 1.300 1.300 100,000 130,000 1.3000 0.126 0.121 0.126 0.126 0.126 1,028,916 0.1263 3.17%
1995-03-27 0 1.260 1.260 1.300 - - 0 0 - 0.122 0.122 0.126 - - 0 - 0.00%
1995-03-24 0 1.260 1.260 1.300 - - 0 0 - 0.122 0.122 0.126 - - 0 - 0.00%
1995-03-23 0 1.260 1.250 1.290 1.250 1.260 140,000 176,000 1.2571 0.122 0.121 0.125 0.121 0.122 1,440,482 0.1222 -3.08%
1995-03-22 0 1.300 1.260 1.300 1.300 1.300 10,000 13,000 1.3000 0.126 0.122 0.126 0.126 0.126 102,892 0.1263 4.00%
1995-03-21 0 1.250 1.250 1.280 1.250 1.250 140,000 175,000 1.2500 0.121 0.121 0.124 0.121 0.121 1,440,482 0.1215 0.00%
1995-03-20 0 1.250 1.240 1.250 1.250 1.250 60,000 75,000 1.2500 0.121 0.121 0.121 0.121 0.121 617,350 0.1215 0.00%
1995-03-17 0 1.250 - 1.200 1.200 1.290 30,000 37,400 1.2467 0.121 - 0.117 0.117 0.125 308,675 0.1212 -3.85%
1995-03-16 0 1.300 1.300 - 1.250 1.250 100,000 125,000 1.2500 0.126 0.126 - 0.121 0.121 1,028,916 0.1215 4.84%
1995-03-15 0 1.240 1.220 1.250 1.240 1.250 100,000 124,500 1.2450 0.121 0.119 0.121 0.121 0.121 1,028,916 0.1210 2.48%
1995-03-14 0 1.210 - 1.300 - - 0 0 - 0.118 - 0.126 - - 0 - 0.00%
1995-03-13 0 1.210 1.210 - - - 0 0 - 0.118 0.118 - - - 0 - 1.68%
1995-03-10 0 1.190 1.190 - - - 0 0 - 0.116 0.116 - - - 0 - 0.00%
1995-03-09 0 1.190 1.190 - 1.190 1.190 60,000 71,400 1.1900 0.116 0.116 - 0.116 0.116 617,350 0.1157 -2.46%
1995-03-08 0 1.220 1.180 - - - 0 0 - 0.119 0.115 - - - 0 - 0.00%
1995-03-07 0 1.220 1.200 - 1.220 1.230 98,000 119,960 1.2241 0.119 0.117 - 0.119 0.120 1,008,338 0.1190 -3.17%
1995-03-06 0 1.260 1.250 - 1.260 1.290 148,000 187,720 1.2684 0.122 0.121 - 0.122 0.125 1,522,796 0.1233 -3.08%
1995-03-03 0 1.300 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1995-03-02 0 1.300 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1995-03-01 0 1.300 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1995-02-28 0 1.300 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1995-02-27 0 1.300 1.250 - - - 0 0 - 0.126 0.121 - - - 0 - 0.00%
1995-02-24 0 1.300 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1995-02-23 0 1.300 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1995-02-22 0 1.300 1.250 1.330 1.300 1.300 44,000 57,200 1.3000 0.126 0.121 0.129 0.126 0.126 452,723 0.1263 0.00%
1995-02-21 0 1.300 1.250 - - - 0 0 - 0.126 0.121 - - - 0 - 0.00%
1995-02-20 0 1.300 1.250 - - - 0 0 - 0.126 0.121 - - - 0 - 0.00%
1995-02-17 0 1.300 1.230 1.320 1.280 1.300 90,000 116,500 1.2944 0.126 0.120 0.128 0.124 0.126 926,024 0.1258 3.17%
1995-02-16 0 1.260 1.240 1.260 1.280 1.340 330,000 431,100 1.3064 0.122 0.121 0.122 0.124 0.130 3,395,423 0.1270 -2.33%
1995-02-15 0 1.290 1.250 - - - 0 0 - 0.125 0.121 - - - 0 - 0.00%
1995-02-14 0 1.290 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1995-02-13 0 1.290 - 1.290 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
1995-02-10 0 1.290 - 1.290 - - 0 0 - 0.125 - 0.125 - - 0 - -0.77%
1995-02-09 0 1.300 1.260 1.300 1.300 1.300 76,000 98,800 1.3000 0.126 0.122 0.126 0.126 0.126 781,976 0.1263 0.00%
1995-02-08 0 1.300 1.280 1.300 1.300 1.310 140,000 182,100 1.3007 0.126 0.124 0.126 0.126 0.127 1,440,482 0.1264 0.00%
1995-02-07 0 1.300 1.270 1.300 1.300 1.310 500,000 651,000 1.3020 0.126 0.123 0.126 0.126 0.127 5,144,580 0.1265 -3.70%
1995-02-06 0 1.350 1.350 - 1.230 1.300 1,100,000 1,412,000 1.2836 0.131 0.131 - 0.120 0.126 11,318,076 0.1248 14.41%
1995-02-03 0 1.180 - 1.280 1.180 1.270 240,000 302,000 1.2583 0.115 - 0.124 0.115 0.123 2,469,398 0.1223 -6.35%
1995-01-30 0 1.260 1.230 1.270 1.260 1.260 84,000 106,180 1.2640 0.122 0.120 0.123 0.122 0.122 864,289 0.1229 -3.08%
1995-01-27 0 1.300 1.220 1.340 1.260 1.260 50,000 63,000 1.2600 0.126 0.119 0.130 0.122 0.122 514,458 0.1225 0.00%
1995-01-26 0 1.300 1.270 1.340 1.300 1.300 50,000 65,000 1.3000 0.126 0.123 0.130 0.126 0.126 514,458 0.1263 -2.99%
1995-01-25 0 1.340 1.340 - 1.340 1.390 44,000 59,700 1.3568 0.130 0.130 - 0.130 0.135 452,723 0.1319 -4.29%
1995-01-24 0 1.400 - 1.400 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
1995-01-23 0 1.400 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
1995-01-20 0 1.400 - 1.460 - - 0 0 - 0.136 - 0.142 - - 0 - 0.00%
1995-01-19 0 1.400 1.360 1.550 1.400 1.440 90,000 126,800 1.4089 0.136 0.132 0.151 0.136 0.140 926,024 0.1369 -2.78%
1995-01-18 0 1.480 1.480 1.520 1.480 1.480 96,000 142,080 1.4800 0.140 0.140 0.144 0.140 0.140 1,015,197 0.1400 -3.90%
1995-01-17 0 1.540 - 1.550 - - 0 0 - 0.146 - 0.147 - - 0 - 0.00%
1995-01-16 0 1.540 - 1.540 1.540 1.550 90,000 139,100 1.5456 0.146 - 0.146 0.146 0.147 951,747 0.1462 0.00%
1995-01-13 0 1.540 - 1.540 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
1995-01-12 0 1.540 - 1.540 - - 0 0 - 0.146 - 0.146 - - 0 - -0.65%
1995-01-11 0 1.550 - 1.550 1.550 1.550 162,000 251,100 1.5500 0.147 - 0.147 0.147 0.147 1,713,145 0.1466 0.00%
1995-01-10 0 1.550 1.520 1.550 - - 0 0 - 0.147 0.144 0.147 - - 0 - -1.90%
1995-01-09 0 1.580 - 1.580 1.580 1.580 62,000 97,960 1.5800 0.149 - 0.149 0.149 0.149 655,648 0.1494 0.00%
1995-01-06 0 1.580 1.550 1.580 1.580 1.600 860,000 1,358,300 1.5794 0.149 0.147 0.149 0.149 0.151 9,094,474 0.1494 -1.25%
1995-01-05 0 1.600 1.540 1.620 - - 0 0 - 0.151 0.146 0.153 - - 0 - 0.00%
1995-01-04 0 1.600 1.600 - 1.550 1.590 130,000 202,700 1.5592 0.151 0.151 - 0.147 0.150 1,374,746 0.1474 2.56%
1995-01-03 0 1.560 1.520 1.560 1.560 1.560 50,000 78,000 1.5600 0.148 0.144 0.148 0.148 0.148 528,749 0.1475 -1.89%
1994-12-30 0 1.590 - 1.600 - - 0 0 - 0.150 - 0.151 - - 0 - 0.00%
1994-12-29 0 1.590 - 1.600 - - 0 0 - 0.150 - 0.151 - - 0 - 0.00%
1994-12-28 0 1.590 - 1.590 - - 0 0 - 0.150 - 0.150 - - 0 - -1.85%
1994-12-23 0 1.620 - 1.620 1.590 1.650 226,000 363,000 1.6062 0.153 - 0.153 0.150 0.156 2,389,943 0.1519 1.89%
1994-12-22 0 1.590 - 1.600 1.580 1.700 390,000 625,700 1.6044 0.150 - 0.151 0.149 0.161 4,124,238 0.1517 1.27%
1994-12-21 0 1.570 1.540 1.580 1.570 1.580 70,000 110,280 1.5754 0.148 0.146 0.149 0.148 0.149 740,248 0.1490 0.00%
1994-12-20 0 1.570 1.530 1.570 - - 0 0 - 0.148 0.145 0.148 - - 0 - 0.00%
1994-12-19 0 1.570 1.540 1.580 1.570 1.570 100,000 157,000 1.5700 0.148 0.146 0.149 0.148 0.148 1,057,497 0.1485 -0.63%
1994-12-16 0 1.580 1.560 1.580 1.580 1.590 110,000 174,300 1.5845 0.149 0.148 0.149 0.149 0.150 1,163,247 0.1498 0.00%
1994-12-15 0 1.580 - 1.580 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
1994-12-14 0 1.580 - 1.600 - - 0 0 - 0.149 - 0.151 - - 0 - 0.00%
1994-12-13 0 1.580 - 1.600 - - 0 0 - 0.149 - 0.151 - - 0 - 0.00%
1994-12-12 0 1.580 - 1.600 - - 0 0 - 0.149 - 0.151 - - 0 - 0.00%
1994-12-09 0 1.580 - 1.600 - - 0 0 - 0.149 - 0.151 - - 0 - 0.00%
1994-12-08 0 1.580 1.580 1.600 1.580 1.580 6,000 9,480 1.5800 0.149 0.149 0.151 0.149 0.149 63,450 0.1494 2.60%
1994-12-07 0 1.540 1.500 1.580 1.540 1.540 50,000 77,000 1.5400 0.146 0.142 0.149 0.146 0.146 528,749 0.1456 -2.53%
1994-12-06 0 1.580 - 1.580 - - 0 0 - 0.149 - 0.149 - - 0 - -3.66%
1994-12-05 0 1.640 1.560 1.640 1.600 1.640 4,000 6,480 1.6200 0.155 0.148 0.155 0.151 0.155 42,300 0.1532 -3.53%
1994-12-02 0 1.700 - 1.700 1.550 1.700 76,000 126,700 1.6671 0.161 - 0.161 0.147 0.161 803,698 0.1576 0.00%
1994-12-01 0 1.700 - 1.700 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
1994-11-30 0 1.700 - 1.700 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
1994-11-29 0 1.700 - 1.700 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
1994-11-28 0 1.700 - 1.700 1.700 1.700 30,000 51,000 1.7000 0.161 - 0.161 0.161 0.161 317,249 0.1608 0.00%
1994-11-25 0 1.700 - 1.700 1.700 1.700 100,000 170,000 1.7000 0.161 - 0.161 0.161 0.161 1,057,497 0.1608 0.00%
1994-11-24 0 1.700 - 1.700 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
1994-11-23 0 1.700 - 1.700 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
1994-11-22 0 1.700 - 1.700 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
1994-11-21 0 1.700 - 1.700 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
1994-11-18 0 1.700 - 1.700 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
1994-11-17 0 1.700 - 1.700 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
1994-11-16 0 1.700 - 1.700 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
1994-11-15 0 1.700 - 1.700 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
1994-11-14 0 1.700 - 1.700 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
1994-11-11 0 1.700 - 1.700 1.700 1.740 42,000 72,280 1.7210 0.161 - 0.161 0.161 0.165 444,149 0.1627 0.00%
1994-11-10 0 1.700 1.650 - 1.660 1.700 600,000 1,006,500 1.6775 0.161 0.156 - 0.157 0.161 6,344,982 0.1586 2.41%
1994-11-09 0 1.660 1.620 1.660 - - 0 0 - 0.157 0.153 0.157 - - 0 - 0.00%
1994-11-08 0 1.660 1.640 1.660 1.650 1.660 52,000 85,820 1.6504 0.157 0.155 0.157 0.156 0.157 549,898 0.1561 -0.60%
1994-11-07 0 1.670 - 1.700 - - 0 0 - 0.158 - 0.161 - - 0 - 0.00%
1994-11-04 0 1.670 - - 1.670 1.670 310,000 517,700 1.6700 0.158 - - 0.158 0.158 3,278,241 0.1579 0.00%
1994-11-03 0 1.670 1.650 1.710 - - 0 0 - 0.158 0.156 0.162 - - 0 - 0.00%
1994-11-02 0 1.670 1.640 1.670 - - 0 0 - 0.158 0.155 0.158 - - 0 - -0.60%
1994-11-01 0 1.680 - 1.720 - - 0 0 - 0.159 - 0.163 - - 0 - 0.00%
1994-10-31 0 1.680 - 1.720 - - 0 0 - 0.159 - 0.163 - - 0 - 0.00%
1994-10-28 0 1.680 - 1.720 - - 0 0 - 0.159 - 0.163 - - 0 - 0.00%
1994-10-27 0 1.680 1.620 1.680 1.680 1.680 50,000 84,000 1.6800 0.159 0.153 0.159 0.159 0.159 528,749 0.1589 2.44%
1994-10-26 0 1.640 - - 1.640 1.660 164,000 269,360 1.6424 0.155 - - 0.155 0.157 1,734,295 0.1553 -1.20%
1994-10-25 0 1.660 1.660 1.700 1.660 1.660 44,000 73,040 1.6600 0.157 0.157 0.161 0.157 0.157 465,299 0.1570 -6.74%
1994-10-24 0 1.780 - 1.780 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
1994-10-21 0 1.780 - 1.780 1.780 1.780 100,000 178,000 1.7800 0.168 - 0.168 0.168 0.168 1,057,497 0.1683 -2.73%
1994-10-20 0 1.830 1.750 1.830 - - 0 0 - 0.173 0.165 0.173 - - 0 - 0.00%
1994-10-19 0 1.830 - 1.830 - - 0 0 - 0.173 - 0.173 - - 0 - -0.54%
1994-10-18 0 1.840 - 1.840 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
1994-10-17 0 1.840 - 1.840 1.840 1.840 50,000 92,000 1.8400 0.174 - 0.174 0.174 0.174 528,749 0.1740 0.00%
1994-10-14 0 1.840 1.800 1.860 1.840 1.840 40,000 73,600 1.8400 0.174 0.170 0.176 0.174 0.174 422,999 0.1740 2.22%
1994-10-12 0 1.800 1.780 - - - 0 0 - 0.170 0.168 - - - 0 - 0.00%
1994-10-11 0 1.800 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1994-10-10 0 1.800 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1994-10-07 0 1.800 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1994-10-06 0 1.800 1.760 1.840 - - 0 0 - 0.170 0.166 0.174 - - 0 - 0.00%
1994-10-05 0 1.800 1.780 - - - 0 0 - 0.170 0.168 - - - 0 - 0.00%
1994-10-04 0 1.800 1.750 - 1.800 1.800 14,000 25,200 1.8000 0.170 0.165 - 0.170 0.170 148,050 0.1702 1.12%
1994-10-03 0 1.780 1.750 1.790 1.770 1.790 90,000 159,620 1.7736 0.168 0.165 0.169 0.167 0.169 951,747 0.1677 1.71%
1994-09-30 0 1.750 1.700 - 1.690 1.810 880,000 1,548,300 1.7594 0.165 0.161 - 0.160 0.171 9,305,974 0.1664 4.79%
1994-09-29 0 1.670 1.660 - 1.670 1.700 1,000,000 1,678,500 1.6785 0.158 0.157 - 0.158 0.161 10,574,970 0.1587 -1.76%
1994-09-28 0 1.700 - 1.700 1.700 1.700 10,000 17,000 1.7000 0.161 - 0.161 0.161 0.161 105,750 0.1608 -5.56%
1994-09-27 0 1.800 - 1.800 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1994-09-26 0 1.800 - 1.800 1.800 1.800 50,000 90,000 1.8000 0.170 - 0.170 0.170 0.170 528,749 0.1702 0.56%
1994-09-23 0 1.790 - 1.800 1.790 1.800 76,000 136,300 1.7934 0.169 - 0.170 0.169 0.170 803,698 0.1696 -1.65%
1994-09-22 0 1.820 - 1.820 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
1994-09-20 0 1.820 - 1.820 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
1994-09-19 0 1.820 - 1.840 - - 0 0 - 0.172 - 0.174 - - 0 - 0.00%
1994-09-16 0 1.820 - 1.820 1.820 1.820 94,000 171,080 1.8200 0.172 - 0.172 0.172 0.172 994,047 0.1721 0.00%
1994-09-15 0 1.820 1.820 1.840 - - 0 0 - 0.172 0.172 0.174 - - 0 - 0.00%
1994-09-14 0 1.820 1.800 1.840 1.820 1.820 50,000 91,000 1.8200 0.172 0.170 0.174 0.172 0.172 528,749 0.1721 1.11%
1994-09-13 0 1.800 - 1.820 - - 0 0 - 0.170 - 0.172 - - 0 - 0.00%
1994-09-12 0 1.800 1.780 1.820 1.800 1.800 108,000 194,400 1.8000 0.170 0.168 0.172 0.170 0.170 1,142,097 0.1702 1.12%
1994-09-09 0 1.780 1.780 - - - 0 0 - 0.168 0.168 - - - 0 - 1.71%
1994-09-08 0 1.820 1.820 - 1.820 1.840 20,000 36,640 1.8320 0.165 0.165 - 0.165 0.167 219,959 0.1666 0.55%
1994-09-07 0 1.810 1.810 - 1.800 1.800 10,000 18,000 1.8000 0.165 0.165 - 0.164 0.164 109,980 0.1637 0.56%
1994-09-06 0 1.800 - 1.830 1.800 1.850 580,000 1,057,060 1.8225 0.164 - 0.166 0.164 0.168 6,378,822 0.1657 -2.70%
1994-09-05 0 1.850 1.850 1.880 1.850 1.870 294,000 545,100 1.8541 0.168 0.168 0.171 0.168 0.170 3,233,403 0.1686 -1.07%
1994-09-02 0 1.870 1.850 1.870 1.870 1.870 64,000 119,680 1.8700 0.170 0.168 0.170 0.170 0.170 703,870 0.1700 1.08%
1994-09-01 0 1.850 - 1.850 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
1994-08-31 0 1.850 1.830 1.850 1.780 1.850 330,000 595,720 1.8052 0.168 0.166 0.168 0.162 0.168 3,629,330 0.1641 2.78%
1994-08-30 0 1.800 - 1.800 1.800 1.830 434,000 787,300 1.8141 0.164 - 0.164 0.164 0.166 4,773,118 0.1649 -1.10%
1994-08-26 0 1.820 1.820 - 1.820 1.840 312,000 569,340 1.8248 0.165 0.165 - 0.165 0.167 3,431,366 0.1659 -1.09%
1994-08-25 0 1.840 - 1.880 1.840 1.880 454,000 842,440 1.8556 0.167 - 0.171 0.167 0.171 4,993,078 0.1687 -1.08%
1994-08-24 0 1.860 - 1.880 1.860 1.860 30,000 55,800 1.8600 0.169 - 0.171 0.169 0.169 329,939 0.1691 -1.06%
1994-08-23 0 1.880 - 1.880 1.850 1.880 224,000 418,380 1.8678 0.171 - 0.171 0.168 0.171 2,463,545 0.1698 0.00%
1994-08-22 0 1.880 - 1.900 1.880 1.880 50,000 94,000 1.8800 0.171 - 0.173 0.171 0.171 549,898 0.1709 -1.05%
1994-08-19 0 1.900 - 1.920 1.900 1.900 92,000 174,800 1.9000 0.173 - 0.175 0.173 0.173 1,011,813 0.1728 -2.06%
1994-08-18 0 1.940 - 1.940 - - 0 0 - 0.176 - 0.176 - - 0 - -0.51%
1994-08-17 0 1.950 1.930 1.960 1.950 1.960 50,000 97,700 1.9540 0.177 0.175 0.178 0.177 0.178 549,898 0.1777 -0.51%
1994-08-16 0 1.960 - 1.960 1.960 1.970 220,000 431,850 1.9630 0.178 - 0.178 0.178 0.179 2,419,553 0.1785 -0.25%
1994-08-15 0 1.965 - 1.965 1.950 1.965 150,000 294,200 1.9613 0.179 - 0.179 0.177 0.179 1,649,695 0.1783 0.77%
1994-08-12 0 1.950 - 1.950 1.950 1.950 100,000 195,000 1.9500 0.177 - 0.177 0.177 0.177 1,099,797 0.1773 0.00%
1994-08-11 0 1.950 - 1.970 1.950 1.950 50,000 97,500 1.9500 0.177 - 0.179 0.177 0.177 549,898 0.1773 -1.02%
1994-08-10 0 1.970 - 1.970 1.940 1.970 94,000 184,280 1.9604 0.179 - 0.179 0.176 0.179 1,033,809 0.1783 1.03%
1994-08-09 0 1.950 - 1.950 1.960 1.960 50,000 98,000 1.9600 0.177 - 0.177 0.178 0.178 549,898 0.1782 -2.50%
1994-08-08 0 2.000 - 2.000 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
1994-08-05 0 2.000 1.990 2.000 1.980 2.000 160,000 319,160 1.9948 0.182 0.181 0.182 0.180 0.182 1,759,675 0.1814 0.00%
1994-08-04 0 2.000 1.990 2.000 1.995 2.000 1,600,000 3,199,900 1.9999 0.182 0.181 0.182 0.181 0.182 17,596,750 0.1818 1.01%
1994-08-03 0 1.980 1.970 1.990 1.970 1.980 46,000 90,680 1.9713 0.180 0.179 0.181 0.179 0.180 505,907 0.1792 0.51%
1994-08-02 0 1.970 - 1.990 1.970 1.970 30,000 59,100 1.9700 0.179 - 0.181 0.179 0.179 329,939 0.1791 -1.50%
1994-08-01 0 2.000 - 2.000 2.000 2.000 1,256,000 2,512,000 2.0000 0.182 - 0.182 0.182 0.182 13,813,449 0.1819 0.00%
1994-07-29 0 2.000 - 2.000 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
1994-07-28 0 2.000 - 2.000 2.000 2.000 100,000 200,000 2.0000 0.182 - 0.182 0.182 0.182 1,099,797 0.1819 0.00%
1994-07-27 0 2.000 - 2.000 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
1994-07-26 0 2.000 - 2.000 2.000 2.000 20,000 40,000 2.0000 0.182 - 0.182 0.182 0.182 219,959 0.1819 0.00%
1994-07-25 0 2.000 - 2.000 2.000 2.000 1,386,000 2,772,000 2.0000 0.182 - 0.182 0.182 0.182 15,243,185 0.1819 0.00%
1994-07-22 0 2.000 1.990 2.000 - - 0 0 - 0.182 0.181 0.182 - - 0 - -1.96%
1994-07-21 0 2.040 - 2.040 - - 0 0 - 0.185 - 0.185 - - 0 - -0.49%
1994-07-20 0 2.050 - 2.050 2.030 2.050 34,000 69,420 2.0418 0.186 - 0.186 0.185 0.186 373,931 0.1856 0.00%
1994-07-19 0 2.050 1.990 2.050 2.000 2.050 54,000 108,200 2.0037 0.186 0.181 0.186 0.182 0.186 593,890 0.1822 0.00%
1994-07-18 0 2.050 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1994-07-15 0 2.050 - 2.050 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
1994-07-14 0 2.050 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1994-07-13 0 2.050 - 2.060 2.040 2.050 1,900,000 3,899,120 2.0522 0.186 - 0.187 0.185 0.186 20,896,141 0.1866 0.49%
1994-07-12 0 2.040 - 2.040 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
1994-07-11 0 2.040 - 2.040 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
1994-07-08 0 2.040 - 2.040 2.040 2.040 10,000 20,400 2.0400 0.185 - 0.185 0.185 0.185 109,980 0.1855 0.49%
1994-07-07 0 2.030 - 2.040 2.030 2.030 10,000 20,300 2.0300 0.185 - 0.185 0.185 0.185 109,980 0.1846 0.25%
1994-07-06 0 2.025 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
1994-07-05 0 2.025 - 2.030 - - 0 0 - 0.184 - 0.185 - - 0 - 0.00%
1994-07-04 0 2.025 - 2.030 - - 0 0 - 0.184 - 0.185 - - 0 - 0.00%
1994-07-01 0 2.025 - 2.030 - - 0 0 - 0.184 - 0.185 - - 0 - 0.00%
1994-06-30 0 2.025 1.970 2.025 - - 0 0 - 0.184 0.179 0.184 - - 0 - -1.22%
1994-06-29 0 2.050 2.000 2.050 2.050 2.050 140,000 287,000 2.0500 0.186 0.182 0.186 0.186 0.186 1,539,716 0.1864 0.00%
1994-06-28 0 2.050 2.000 2.075 2.050 2.050 200,000 410,000 2.0500 0.186 0.182 0.189 0.186 0.186 2,199,594 0.1864 0.00%
1994-06-27 0 2.050 2.050 2.150 2.050 2.100 136,000 281,600 2.0706 0.186 0.186 0.195 0.186 0.191 1,495,724 0.1883 -4.65%
1994-06-24 0 2.150 2.150 2.200 2.150 2.150 120,000 258,000 2.1500 0.195 0.195 0.200 0.195 0.195 1,319,756 0.1955 0.00%
1994-06-23 0 2.150 2.150 2.200 2.150 2.150 104,000 223,600 2.1500 0.195 0.195 0.200 0.195 0.195 1,143,789 0.1955 0.00%
1994-06-22 0 2.150 2.125 2.175 2.150 2.175 200,000 431,250 2.1563 0.195 0.193 0.198 0.195 0.198 2,199,594 0.1961 -2.27%
1994-06-21 0 2.200 2.100 2.200 - - 0 0 - 0.200 0.191 0.200 - - 0 - 0.00%
1994-06-20 0 2.200 - 2.250 - - 0 0 - 0.200 - 0.205 - - 0 - 0.00%
1994-06-17 0 2.200 - 2.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-06-16 0 2.200 - 2.200 2.200 2.200 600,000 1,320,000 2.2000 0.200 - 0.200 0.200 0.200 6,598,781 0.2000 -1.12%
1994-06-15 0 2.225 2.200 2.225 2.200 2.225 496,000 1,095,350 2.2084 0.202 0.200 0.202 0.200 0.202 5,454,993 0.2008 5.95%
1994-06-10 0 2.100 2.100 2.200 2.075 2.075 40,000 83,000 2.0750 0.191 0.191 0.200 0.189 0.189 439,919 0.1887 0.00%
1994-06-09 0 2.100 2.075 2.100 2.100 2.100 70,000 147,000 2.1000 0.191 0.189 0.191 0.191 0.191 769,858 0.1909 0.00%
1994-06-08 0 2.100 2.100 2.150 2.100 2.100 52,000 109,200 2.1000 0.191 0.191 0.195 0.191 0.191 571,894 0.1909 0.00%
1994-06-07 0 2.100 2.100 - 2.075 2.100 578,000 1,212,350 2.0975 0.191 0.191 - 0.189 0.191 6,356,826 0.1907 -1.18%
1994-06-06 0 2.125 2.100 2.200 - - 0 0 - 0.193 0.191 0.200 - - 0 - 0.00%
1994-06-03 0 2.125 2.100 2.125 - - 0 0 - 0.193 0.191 0.193 - - 0 - 0.00%
1994-06-02 0 2.125 2.100 2.125 - - 0 0 - 0.193 0.191 0.193 - - 0 - 0.00%
1994-06-01 0 2.125 2.100 2.125 2.100 2.125 608,000 1,284,500 2.1127 0.193 0.191 0.193 0.191 0.193 6,686,765 0.1921 3.66%
1994-05-31 0 2.050 2.050 2.100 2.050 2.050 14,000 28,700 2.0500 0.186 0.186 0.191 0.186 0.186 153,972 0.1864 0.00%
1994-05-30 0 2.050 2.000 2.100 - - 0 0 - 0.186 0.182 0.191 - - 0 - 0.00%
1994-05-27 0 2.050 2.000 - 2.000 2.075 1,590,000 3,308,050 2.0805 0.186 0.182 - 0.182 0.189 17,486,770 0.1892 -1.20%
1994-05-26 0 2.075 2.000 2.075 2.075 2.075 2,000 4,150 2.0750 0.189 0.182 0.189 0.189 0.189 21,996 0.1887 1.22%
1994-05-25 0 2.050 2.000 2.050 2.025 2.075 978,000 1,996,800 2.0417 0.186 0.182 0.186 0.184 0.189 10,756,013 0.1856 -1.20%
1994-05-24 0 2.075 2.000 2.100 - - 0 0 - 0.189 0.182 0.191 - - 0 - 0.00%
1994-05-23 0 2.075 2.050 2.100 2.075 2.075 100,000 207,500 2.0750 0.189 0.186 0.191 0.189 0.189 1,099,797 0.1887 0.00%
1994-05-20 0 2.075 2.075 2.300 2.075 2.100 228,000 477,600 2.0947 0.189 0.189 0.209 0.189 0.191 2,507,537 0.1905 0.00%
1994-05-19 0 2.075 2.075 2.200 - - 0 0 - 0.189 0.189 0.200 - - 0 - 0.00%
1994-05-18 0 2.075 - 2.100 2.075 2.100 102,000 211,700 2.0755 0.189 - 0.191 0.189 0.191 1,121,793 0.1887 -1.19%
1994-05-17 0 2.100 2.100 2.125 2.100 2.125 310,000 653,500 2.1081 0.191 0.191 0.193 0.191 0.193 3,409,370 0.1917 -2.33%
1994-05-16 0 2.150 2.100 2.200 2.150 2.150 150,000 322,500 2.1500 0.195 0.191 0.200 0.195 0.195 1,649,695 0.1955 0.00%
1994-05-13 0 2.150 2.100 2.300 2.150 2.150 214,000 460,100 2.1500 0.195 0.191 0.209 0.195 0.195 2,353,565 0.1955 3.61%
1994-05-12 0 2.075 2.000 2.300 2.075 2.075 8,000 16,600 2.0750 0.189 0.182 0.209 0.189 0.189 87,984 0.1887 0.00%
1994-05-11 0 2.075 2.025 2.300 - - 0 0 - 0.189 0.184 0.209 - - 0 - 0.00%
1994-05-10 0 2.075 2.050 2.100 2.075 2.075 50,000 103,750 2.0750 0.189 0.186 0.191 0.189 0.189 549,898 0.1887 -3.49%
1994-05-09 0 2.150 - 2.150 - - 0 0 - 0.195 - 0.195 - - 0 - -2.27%
1994-05-06 0 2.200 2.200 2.300 - - 0 0 - 0.200 0.200 0.209 - - 0 - 3.53%
1994-05-05 0 2.125 - 2.150 - - 0 0 - 0.193 - 0.195 - - 0 - 0.00%
1994-05-04 0 2.125 - 2.300 - - 0 0 - 0.193 - 0.209 - - 0 - 0.00%
1994-05-03 0 2.125 - 2.150 - - 0 0 - 0.193 - 0.195 - - 0 - 0.00%
1994-05-02 0 2.125 - 2.300 - - 0 0 - 0.193 - 0.209 - - 0 - 0.00%
1994-04-29 0 2.125 - 2.150 - - 0 0 - 0.193 - 0.195 - - 0 - 0.00%
1994-04-28 0 2.125 2.100 2.150 2.100 2.150 442,000 942,900 2.1333 0.193 0.191 0.195 0.191 0.195 4,861,102 0.1940 1.19%
1994-04-27 0 2.100 - 2.100 2.075 2.100 408,000 849,100 2.0811 0.191 - 0.191 0.189 0.191 4,487,171 0.1892 0.00%
1994-04-26 0 2.100 2.075 2.150 - - 0 0 - 0.191 0.189 0.195 - - 0 - 0.00%
1994-04-25 0 2.100 2.050 2.100 2.050 2.050 32,000 65,800 2.0563 0.191 0.186 0.191 0.186 0.186 351,935 0.1870 -2.33%
1994-04-22 0 2.150 2.050 2.150 2.150 2.150 10,000 21,500 2.1500 0.195 0.186 0.195 0.195 0.195 109,980 0.1955 -1.15%
1994-04-21 0 2.175 2.050 2.300 - - 0 0 - 0.198 0.186 0.209 - - 0 - 0.00%
1994-04-20 0 2.175 2.050 2.300 2.175 2.175 400,000 870,000 2.1750 0.198 0.186 0.209 0.198 0.198 4,399,188 0.1978 3.57%
1994-04-19 0 2.100 2.050 2.300 - - 0 0 - 0.191 0.186 0.209 - - 0 - 0.00%
1994-04-18 0 2.100 2.050 2.300 - - 0 0 - 0.191 0.186 0.209 - - 0 - 0.00%
1994-04-15 0 2.100 2.100 2.175 - - 0 0 - 0.191 0.191 0.198 - - 0 - 1.20%
1994-04-14 0 2.075 2.075 2.300 - - 0 0 - 0.189 0.189 0.209 - - 0 - 0.00%
1994-04-13 0 2.075 2.075 2.100 - - 24,000 50,400 2.1000 0.189 0.189 0.191 - - 263,951 0.1909 0.00%
1994-04-12 0 2.075 2.075 2.100 2.075 2.100 86,000 178,600 2.0767 0.189 0.189 0.191 0.189 0.191 945,825 0.1888 0.00%
1994-04-11 0 2.075 2.075 2.150 2.050 2.050 30,000 61,500 2.0500 0.189 0.189 0.195 0.186 0.186 329,939 0.1864 -1.19%
1994-04-08 0 2.100 2.050 - - - 0 0 - 0.191 0.186 - - - 0 - 0.00%
1994-04-07 0 2.100 2.100 2.150 2.100 2.100 50,000 105,000 2.1000 0.191 0.191 0.195 0.191 0.191 549,898 0.1909 0.00%
1994-04-06 0 2.100 2.050 2.300 2.100 2.125 358,000 754,300 2.1070 0.191 0.186 0.209 0.191 0.193 3,937,273 0.1916 0.00%
1994-03-31 0 2.100 2.075 2.100 2.100 2.100 400,000 840,000 2.1000 0.191 0.189 0.191 0.191 0.191 4,399,188 0.1909 -1.18%
1994-03-30 0 2.125 2.100 2.300 - - 0 0 - 0.193 0.191 0.209 - - 0 - 0.00%
1994-03-29 0 2.125 2.100 2.300 - - 0 0 - 0.193 0.191 0.209 - - 0 - 0.00%
1994-03-28 0 2.125 2.100 2.150 - - 0 0 - 0.193 0.191 0.195 - - 0 - 0.00%
1994-03-25 0 2.125 2.100 - 2.125 2.125 94,000 199,750 2.1250 0.193 0.191 - 0.193 0.193 1,033,809 0.1932 1.19%
1994-03-24 0 2.100 - 2.150 2.100 2.100 70,000 147,000 2.1000 0.191 - 0.195 0.191 0.191 769,858 0.1909 0.00%
1994-03-23 0 2.100 2.100 2.200 - - 0 0 - 0.191 0.191 0.200 - - 0 - 1.20%
1994-03-22 0 2.075 2.000 2.125 - - 0 0 - 0.189 0.182 0.193 - - 0 - 0.00%
1994-03-21 0 2.075 - 2.075 - - 0 0 - 0.189 - 0.189 - - 0 - -2.35%
1994-03-18 0 2.125 - 2.125 - - 0 0 - 0.193 - 0.193 - - 0 - -1.16%
1994-03-17 0 2.150 - 2.200 - - 0 0 - 0.195 - 0.200 - - 0 - 0.00%
1994-03-16 0 2.150 - 2.200 - - 0 0 - 0.195 - 0.200 - - 0 - 0.00%
1994-03-15 0 2.150 - 2.200 2.200 2.200 70,000 154,000 2.2000 0.195 - 0.200 0.200 0.200 769,858 0.2000 0.00%
1994-03-14 0 2.150 - 2.200 2.150 2.200 70,000 152,500 2.1786 0.195 - 0.200 0.195 0.200 769,858 0.1981 -2.27%
1994-03-11 0 2.200 2.175 2.250 2.200 2.200 210,000 462,000 2.2000 0.200 0.198 0.205 0.200 0.200 2,309,573 0.2000 -2.22%
1994-03-10 0 2.250 2.200 2.250 - - 0 0 - 0.205 0.200 0.205 - - 0 - -2.17%
1994-03-09 0 2.300 2.200 2.300 2.250 2.300 284,000 653,000 2.2993 0.209 0.200 0.209 0.205 0.209 3,123,423 0.2091 2.22%
1994-03-08 0 2.250 2.250 2.300 2.250 2.250 80,000 180,000 2.2500 0.205 0.205 0.209 0.205 0.205 879,838 0.2046 -2.17%
1994-03-07 0 2.300 2.275 2.300 2.300 2.300 136,000 312,800 2.3000 0.209 0.207 0.209 0.209 0.209 1,495,724 0.2091 1.10%
1994-03-04 0 2.275 2.250 2.300 2.250 2.275 268,000 606,750 2.2640 0.207 0.205 0.209 0.205 0.207 2,947,456 0.2059 3.41%
1994-03-03 0 2.200 2.200 2.225 2.175 2.200 120,000 262,750 2.1896 0.200 0.200 0.202 0.198 0.200 1,319,756 0.1991 0.00%
1994-03-02 0 2.200 2.175 2.250 2.200 2.225 90,000 198,500 2.2056 0.200 0.198 0.205 0.200 0.202 989,817 0.2005 -1.12%
1994-03-01 0 2.225 2.225 2.300 - - 0 0 - 0.202 0.202 0.209 - - 0 - 0.00%
1994-02-28 0 2.225 2.225 2.300 2.225 2.225 20,000 44,500 2.2250 0.202 0.202 0.209 0.202 0.202 219,959 0.2023 1.14%
1994-02-25 0 2.200 2.175 2.200 2.200 2.200 150,000 330,000 2.2000 0.200 0.198 0.200 0.200 0.200 1,649,695 0.2000 -2.22%
1994-02-24 0 2.250 2.200 2.300 2.250 2.250 50,000 112,500 2.2500 0.205 0.200 0.209 0.205 0.205 549,898 0.2046 -2.17%
1994-02-23 0 2.300 2.275 2.300 2.300 2.300 100,000 230,000 2.3000 0.209 0.207 0.209 0.209 0.209 1,099,797 0.2091 0.00%
1994-02-22 0 2.300 2.250 2.300 2.300 2.300 216,000 496,800 2.3000 0.209 0.205 0.209 0.209 0.209 2,375,561 0.2091 0.00%
1994-02-21 0 2.300 2.275 2.300 2.300 2.300 46,000 105,800 2.3000 0.209 0.207 0.209 0.209 0.209 505,907 0.2091 2.22%
1994-02-18 0 2.250 2.250 2.300 2.250 2.250 118,000 265,500 2.2500 0.205 0.205 0.209 0.205 0.205 1,297,760 0.2046 0.00%
1994-02-17 0 2.250 2.225 2.275 2.250 2.250 236,000 531,000 2.2500 0.205 0.202 0.207 0.205 0.205 2,595,521 0.2046 1.12%
1994-02-16 0 2.225 2.225 2.275 2.225 2.275 100,000 224,250 2.2425 0.202 0.202 0.207 0.202 0.207 1,099,797 0.2039 -2.20%
1994-02-15 0 2.275 2.275 2.300 2.275 2.275 60,000 136,500 2.2750 0.207 0.207 0.209 0.207 0.207 659,878 0.2069 -1.09%
1994-02-14 0 2.300 2.275 2.300 2.350 2.350 6,000 14,100 2.3500 0.209 0.207 0.209 0.214 0.214 65,988 0.2137 -5.15%
1994-02-09 0 2.425 - 2.425 - - 0 0 - 0.220 - 0.220 - - 0 - -2.02%
1994-02-08 0 2.475 - 2.500 2.475 2.550 848,000 2,134,200 2.5167 0.225 - 0.227 0.225 0.232 9,326,278 0.2288 -1.00%
1994-02-07 0 2.500 2.500 2.525 2.500 2.525 304,000 762,500 2.5082 0.227 0.227 0.230 0.227 0.230 3,343,383 0.2281 0.00%
1994-02-04 0 2.500 2.475 2.500 2.500 2.550 910,000 2,283,750 2.5096 0.227 0.225 0.227 0.227 0.232 10,008,152 0.2282 0.00%
1994-02-03 0 2.500 2.500 2.525 2.450 2.575 1,018,000 2,555,250 2.5101 0.227 0.227 0.230 0.223 0.234 11,195,932 0.2282 4.17%
1994-02-02 0 2.400 - 2.425 2.400 2.450 300,000 723,750 2.4125 0.218 - 0.220 0.218 0.223 3,299,391 0.2194 -2.04%
1994-02-01 0 2.450 2.425 2.450 2.450 2.475 330,000 811,750 2.4598 0.223 0.220 0.223 0.223 0.225 3,629,330 0.2237 -2.00%
1994-01-31 0 2.500 2.475 2.500 2.500 2.500 400,000 1,000,000 2.5000 0.227 0.225 0.227 0.227 0.227 4,399,188 0.2273 -3.85%
1994-01-28 0 2.600 - 2.625 - - 0 0 - 0.236 - 0.239 - - 0 - 0.00%
1994-01-27 0 2.600 2.600 - 2.500 2.600 88,000 224,400 2.5500 0.236 0.236 - 0.227 0.236 967,821 0.2319 4.00%
1994-01-26 0 2.500 2.450 2.500 - - 0 0 - 0.227 0.223 0.227 - - 0 - -2.91%
1994-01-25 0 2.575 - 2.575 2.575 2.600 110,000 284,500 2.5864 0.234 - 0.234 0.234 0.236 1,209,777 0.2352 -1.90%
1994-01-24 0 2.625 2.600 2.625 2.600 2.650 464,000 1,213,500 2.6153 0.239 0.236 0.239 0.236 0.241 5,103,058 0.2378 0.96%
1994-01-21 0 2.600 2.600 2.700 2.600 2.700 204,000 531,400 2.6049 0.236 0.236 0.245 0.236 0.245 2,243,586 0.2369 -1.89%
1994-01-20 0 2.650 2.600 2.650 2.600 2.650 220,000 580,500 2.6386 0.241 0.236 0.241 0.236 0.241 2,419,553 0.2399 0.95%
1994-01-19 0 2.625 - - - - 0 0 - 0.239 - - - - 0 - 0.00%
1994-01-18 0 2.625 2.625 2.700 - - 0 0 - 0.239 0.239 0.245 - - 0 - 0.96%
1994-01-17 0 2.600 2.600 2.625 2.600 2.600 202,000 525,200 2.6000 0.236 0.236 0.239 0.236 0.236 2,221,590 0.2364 -0.95%
1994-01-14 0 2.625 2.625 2.650 2.600 2.650 516,000 1,335,250 2.5877 0.239 0.239 0.241 0.236 0.241 5,674,952 0.2353 5.00%
1994-01-13 0 2.500 2.475 2.550 2.500 2.600 470,000 1,189,500 2.5309 0.227 0.225 0.232 0.227 0.236 5,169,045 0.2301 -4.76%
1994-01-12 0 2.625 2.625 2.675 2.625 2.675 630,000 1,660,250 2.6353 0.239 0.239 0.243 0.239 0.243 6,928,720 0.2396 -0.94%
1994-01-11 0 2.650 2.650 2.675 2.550 2.650 718,000 1,879,500 2.6177 0.241 0.241 0.243 0.232 0.241 7,896,542 0.2380 1.92%
1994-01-10 0 2.600 2.600 - 2.575 2.600 200,000 519,500 2.5975 0.236 0.236 - 0.234 0.236 2,199,594 0.2362 4.00%
1994-01-07 0 2.500 2.500 2.550 2.500 2.500 178,000 445,000 2.5000 0.227 0.227 0.232 0.227 0.227 1,957,638 0.2273 -3.85%
1994-01-06 0 2.600 2.500 2.600 2.600 2.600 50,000 130,000 2.6000 0.236 0.227 0.236 0.236 0.236 549,898 0.2364 0.00%
1994-01-05 0 2.600 2.600 - - - 0 0 - 0.236 0.236 - - - 0 - 0.00%
1994-01-04 0 2.600 - 2.600 2.600 2.700 108,000 284,100 2.6306 0.236 - 0.236 0.236 0.245 1,187,781 0.2392 -3.70%
1994-01-03 0 2.700 - 2.800 - - 0 0 - 0.245 - 0.255 - - 0 -

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top